Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 23.72
-0.02 (-0.08%)
Sep 17, 2025, 5:35 PM CET
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 23.61 | 23.73 | 23.61 | 23.72 | 23.72 | -0.08% | 489 |
| Sep 16, 2025 | 23.93 | 24.00 | 23.74 | 23.74 | 23.74 | -1.45% | 777 |
| Sep 15, 2025 | 24.08 | 24.09 | 24.04 | 24.09 | 24.09 | 0.21% | 5,702 |
| Sep 12, 2025 | 24.24 | 24.24 | 24.00 | 24.04 | 24.04 | -0.83% | 658 |
| Sep 11, 2025 | 24.10 | 24.29 | 24.10 | 24.24 | 24.24 | 0.17% | 914 |
| Sep 10, 2025 | 24.12 | 24.22 | 24.12 | 24.20 | 24.20 | 0.96% | 3,951 |
| Sep 9, 2025 | 23.79 | 23.97 | 23.79 | 23.97 | 23.97 | 1.18% | 229 |
| Sep 8, 2025 | 23.79 | 23.79 | 23.42 | 23.69 | 23.69 | -0.50% | 10,778 |
| Sep 5, 2025 | 23.73 | 23.81 | 23.73 | 23.81 | 23.81 | 0.25% | 11 |
| Sep 4, 2025 | 23.47 | 23.75 | 23.46 | 23.75 | 23.75 | 2.24% | 1,442 |
| Sep 3, 2025 | 23.38 | 23.40 | 23.23 | 23.23 | 23.23 | 0.22% | 1,240 |
| Sep 2, 2025 | 23.36 | 23.36 | 23.18 | 23.18 | 23.18 | -1.82% | 87 |
| Sep 1, 2025 | 23.62 | 23.64 | 23.56 | 23.61 | 23.61 | 0.38% | 2,074 |
| Aug 29, 2025 | 23.37 | 23.67 | 23.32 | 23.52 | 23.52 | -0.21% | 4,247 |
| Aug 28, 2025 | 23.81 | 23.81 | 23.52 | 23.57 | 23.57 | -1.17% | 1,792 |
| Aug 27, 2025 | 23.82 | 23.86 | 23.74 | 23.85 | 23.85 | -0.46% | 3,176 |
| Aug 26, 2025 | 23.79 | 24.06 | 23.71 | 23.96 | 23.96 | 0.34% | 892 |
| Aug 25, 2025 | 24.09 | 24.12 | 23.85 | 23.88 | 23.88 | -0.83% | 3,238 |
| Aug 22, 2025 | 23.86 | 24.09 | 23.80 | 24.08 | 24.08 | 1.52% | 1,426 |
| Aug 21, 2025 | 23.70 | 23.72 | 23.66 | 23.72 | 23.72 | -0.67% | 455 |
| Aug 20, 2025 | 23.56 | 23.88 | 23.56 | 23.88 | 23.88 | 0.67% | 455 |
| Aug 19, 2025 | 23.54 | 23.83 | 23.46 | 23.72 | 23.72 | 0.89% | 2,155 |
| Aug 18, 2025 | 23.49 | 23.60 | 23.40 | 23.51 | 23.51 | 0.38% | 1,445 |
| Aug 15, 2025 | 23.48 | 23.49 | 23.33 | 23.42 | 23.42 | 0.86% | 1,664 |
| Aug 14, 2025 | 23.24 | 23.28 | 23.15 | 23.22 | 23.22 | -0.51% | 2,341 |
| Aug 13, 2025 | 23.26 | 23.34 | 23.06 | 23.34 | 23.34 | 1.30% | 974 |
| Aug 12, 2025 | 23.20 | 23.22 | 23.04 | 23.04 | 23.04 | 0.22% | 885 |
| Aug 11, 2025 | 23.14 | 23.14 | 22.93 | 22.99 | 22.99 | 0.26% | 1,783 |
| Aug 8, 2025 | 23.00 | 23.07 | 22.93 | 22.93 | 22.93 | 0.88% | 9,267 |
| Aug 7, 2025 | 22.62 | 22.88 | 22.52 | 22.73 | 22.73 | 0.93% | 2,319 |
| Aug 6, 2025 | 22.81 | 22.97 | 22.52 | 22.52 | 22.52 | -1.05% | 4,420 |
| Aug 5, 2025 | 22.92 | 23.10 | 22.76 | 22.76 | 22.76 | -0.91% | 2,537 |
| Aug 4, 2025 | 22.83 | 23.06 | 22.78 | 22.97 | 22.97 | 0.92% | 7,045 |
| Aug 1, 2025 | 22.92 | 23.30 | 22.76 | 22.76 | 22.76 | -1.47% | 5,723 |
| Jul 31, 2025 | 23.43 | 23.45 | 23.10 | 23.10 | 23.10 | -2.16% | 7,951 |
| Jul 30, 2025 | 24.12 | 24.31 | 23.56 | 23.61 | 23.61 | -2.20% | 15,679 |
| Jul 29, 2025 | 24.92 | 24.92 | 23.82 | 24.14 | 24.14 | 9.63% | 49,767 |
| Jul 28, 2025 | 22.52 | 22.56 | 22.02 | 22.02 | 22.02 | -0.36% | 11,136 |
| Jul 25, 2025 | 22.08 | 22.14 | 21.96 | 22.10 | 22.10 | 0.45% | 1,164 |
| Jul 24, 2025 | 22.07 | 22.12 | 21.80 | 22.00 | 22.00 | 1.71% | 1,959 |
| Jul 23, 2025 | 21.57 | 21.73 | 21.57 | 21.63 | 21.63 | 1.45% | 21,262 |
| Jul 22, 2025 | 21.07 | 21.32 | 21.07 | 21.32 | 21.32 | 0.57% | 585 |
| Jul 21, 2025 | 21.13 | 21.20 | 20.87 | 21.20 | 21.20 | - | 925 |
| Jul 18, 2025 | 21.24 | 21.40 | 21.18 | 21.20 | 21.20 | - | 4,535 |
| Jul 17, 2025 | 21.00 | 21.25 | 21.00 | 21.20 | 21.20 | 2.22% | 3,155 |
| Jul 16, 2025 | 20.72 | 20.90 | 20.68 | 20.74 | 20.74 | 0.24% | 1,407 |
| Jul 15, 2025 | 20.65 | 20.88 | 20.65 | 20.69 | 20.69 | 0.34% | 3,391 |
| Jul 14, 2025 | 20.43 | 20.63 | 20.41 | 20.62 | 20.62 | 0.10% | 9,668 |
| Jul 11, 2025 | 20.91 | 20.91 | 20.54 | 20.60 | 20.60 | -2.55% | 1,892 |
| Jul 10, 2025 | 20.72 | 21.16 | 20.72 | 21.14 | 21.14 | 3.63% | 3,582 |