Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 24.22
-0.20 (-0.82%)
Nov 7, 2025, 5:35 PM CET
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.58 | 24.58 | 24.22 | 24.22 | 24.22 | -0.82% | 3,492 |
| Nov 6, 2025 | 24.61 | 24.83 | 24.38 | 24.42 | 24.42 | 0.33% | 7,303 |
| Nov 5, 2025 | 24.38 | 24.86 | 24.27 | 24.34 | 24.34 | -0.69% | 6,368 |
| Nov 4, 2025 | 23.79 | 24.63 | 23.66 | 24.51 | 24.51 | 3.29% | 41,213 |
| Nov 3, 2025 | 23.60 | 23.73 | 23.58 | 23.73 | 23.73 | -0.13% | 1,092 |
| Oct 31, 2025 | 23.71 | 23.84 | 23.71 | 23.76 | 23.76 | 0.13% | 1,159 |
| Oct 30, 2025 | 23.76 | 23.76 | 23.57 | 23.73 | 23.73 | -0.71% | 1,789 |
| Oct 29, 2025 | 23.45 | 24.00 | 23.45 | 23.90 | 23.90 | 1.75% | 27,217 |
| Oct 28, 2025 | 24.86 | 24.95 | 23.18 | 23.49 | 23.49 | -5.51% | 21,065 |
| Oct 27, 2025 | 25.01 | 25.16 | 24.86 | 24.86 | 24.86 | 0.24% | 11,508 |
| Oct 24, 2025 | 24.95 | 25.00 | 24.78 | 24.80 | 24.80 | -0.28% | 8,545 |
| Oct 23, 2025 | 24.69 | 24.87 | 24.63 | 24.87 | 24.87 | 1.10% | 23,590 |
| Oct 22, 2025 | 24.47 | 24.92 | 24.47 | 24.60 | 24.60 | 0.12% | 1,763 |
| Oct 21, 2025 | 24.45 | 24.58 | 24.39 | 24.57 | 24.57 | 0.49% | 15,566 |
| Oct 20, 2025 | 24.40 | 24.45 | 24.29 | 24.45 | 24.45 | 1.20% | 4,465 |
| Oct 17, 2025 | 24.11 | 24.30 | 23.96 | 24.16 | 24.16 | -0.58% | 1,214 |
| Oct 16, 2025 | 24.12 | 24.30 | 24.12 | 24.30 | 24.30 | 1.63% | 8,104 |
| Oct 15, 2025 | 23.51 | 23.91 | 23.51 | 23.91 | 23.91 | 2.88% | 5,575 |
| Oct 14, 2025 | 23.54 | 23.54 | 23.24 | 23.24 | 23.24 | -2.48% | 9,655 |
| Oct 13, 2025 | 23.68 | 23.92 | 23.68 | 23.83 | 23.83 | -1.85% | 487 |
| Oct 10, 2025 | 24.38 | 24.50 | 24.28 | 24.28 | 24.28 | -0.12% | 1,621 |
| Oct 9, 2025 | 24.40 | 24.40 | 24.29 | 24.31 | 24.31 | -0.04% | 863 |
| Oct 8, 2025 | 23.94 | 24.32 | 23.94 | 24.32 | 24.32 | 1.42% | 1,688 |
| Oct 7, 2025 | 23.90 | 24.09 | 23.90 | 23.98 | 23.98 | -0.33% | 2,546 |
| Oct 6, 2025 | 23.89 | 24.13 | 23.89 | 24.06 | 24.06 | 1.09% | 9,989 |
| Oct 3, 2025 | 23.80 | 23.83 | 23.72 | 23.80 | 23.80 | 0.76% | 6,872 |
| Oct 2, 2025 | 23.62 | 23.68 | 23.60 | 23.62 | 23.62 | 1.29% | 499 |
| Oct 1, 2025 | 23.25 | 23.52 | 23.25 | 23.32 | 23.32 | 1.22% | 8,637 |
| Sep 30, 2025 | 23.01 | 23.06 | 22.98 | 23.04 | 23.04 | 0.13% | 1,526 |
| Sep 29, 2025 | 22.97 | 23.01 | 22.97 | 23.01 | 23.01 | 0.09% | 203 |
| Sep 26, 2025 | 23.03 | 23.07 | 22.99 | 22.99 | 22.99 | 1.28% | 1,055 |
| Sep 25, 2025 | 22.79 | 22.84 | 22.60 | 22.70 | 22.70 | -3.03% | 8,975 |
| Sep 24, 2025 | 23.35 | 23.46 | 23.34 | 23.41 | 23.41 | -1.39% | 2,371 |
| Sep 23, 2025 | 23.72 | 23.74 | 23.55 | 23.74 | 23.74 | -0.13% | 3,559 |
| Sep 22, 2025 | 23.84 | 23.87 | 23.74 | 23.77 | 23.77 | -0.38% | 2,598 |
| Sep 19, 2025 | 24.07 | 24.13 | 23.86 | 23.86 | 23.86 | -0.13% | 5,321 |
| Sep 18, 2025 | 23.88 | 23.89 | 23.83 | 23.89 | 23.89 | 0.72% | 978 |
| 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 |