Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 22.76
-0.34 (-1.47%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 20.57 | 20.72 | 20.40 | 20.40 | 20.40 | -0.63% | 1,546 |
| Jul 8, 2025 | 20.38 | 20.63 | 20.26 | 20.53 | 20.53 | 0.24% | 3,528 |
| Jul 7, 2025 | 20.09 | 20.52 | 20.02 | 20.48 | 20.48 | 0.74% | 6,316 |
| Jul 4, 2025 | 20.35 | 20.36 | 20.28 | 20.33 | 20.33 | -0.78% | 2,452 |
| Jul 3, 2025 | 20.82 | 20.82 | 20.49 | 20.49 | 20.49 | -1.16% | 542 |
| Jul 2, 2025 | 20.58 | 20.77 | 20.56 | 20.73 | 20.73 | 0.63% | 1,377 |
| Jul 1, 2025 | 20.35 | 20.60 | 20.16 | 20.60 | 20.60 | 0.78% | 1,243 |
| Jun 30, 2025 | 20.67 | 20.67 | 20.44 | 20.44 | 20.44 | -1.49% | 3,009 |
| Jun 27, 2025 | 20.61 | 20.75 | 20.44 | 20.75 | 20.75 | 0.92% | 456 |
| Jun 26, 2025 | 20.58 | 20.65 | 20.54 | 20.56 | 20.56 | 0.78% | 940 |
| Jun 25, 2025 | 20.78 | 20.86 | 20.40 | 20.40 | 20.40 | -0.34% | 9,461 |
| Jun 24, 2025 | 20.35 | 20.53 | 20.26 | 20.47 | 20.47 | 4.87% | 6,888 |
| Jun 23, 2025 | 19.45 | 19.60 | 19.39 | 19.52 | 19.52 | 0.10% | 36,692 |
| Jun 20, 2025 | 19.61 | 19.65 | 19.44 | 19.50 | 19.50 | 0.26% | 1,132 |
| Jun 19, 2025 | 19.17 | 19.46 | 19.13 | 19.45 | 19.45 | 0.10% | 1,849 |
| Jun 18, 2025 | 19.43 | 19.43 | 19.18 | 19.43 | 19.43 | -0.77% | 14,769 |
| Jun 17, 2025 | 19.77 | 19.88 | 19.55 | 19.58 | 19.58 | -1.11% | 467 |
| Jun 16, 2025 | 19.93 | 19.93 | 19.78 | 19.80 | 19.80 | -0.50% | 12,802 |
| Jun 13, 2025 | 20.16 | 20.18 | 19.88 | 19.90 | 19.90 | -3.49% | 11,060 |
| Jun 12, 2025 | 20.50 | 20.62 | 20.24 | 20.62 | 20.62 | -0.53% | 5,061 |
| Jun 11, 2025 | 20.81 | 20.86 | 20.73 | 20.73 | 20.73 | 0.05% | 2,176 |
| Jun 10, 2025 | 20.68 | 20.75 | 20.60 | 20.72 | 20.72 | 0.53% | 3,674 |
| Jun 9, 2025 | 20.70 | 20.78 | 20.61 | 20.61 | 20.61 | -0.10% | 7,124 |
| Jun 6, 2025 | 20.37 | 20.63 | 20.37 | 20.63 | 20.63 | 2.13% | 764 |
| Jun 5, 2025 | 20.32 | 20.33 | 20.10 | 20.20 | 20.20 | 0.35% | 3,714 |
| Jun 4, 2025 | 20.16 | 20.23 | 20.13 | 20.13 | 20.13 | 0.60% | 1,353 |
| Jun 3, 2025 | 19.87 | 20.01 | 19.60 | 20.01 | 20.01 | 0.76% | 13,990 |
| Jun 2, 2025 | 20.08 | 20.08 | 19.68 | 19.86 | 19.86 | -1.88% | 25,108 |
| May 30, 2025 | 20.19 | 20.29 | 20.09 | 20.24 | 20.24 | -0.15% | 5,758 |
| May 29, 2025 | 20.52 | 20.73 | 20.27 | 20.27 | 20.27 | -0.10% | 8,190 |
| May 28, 2025 | 20.40 | 20.41 | 20.29 | 20.29 | 20.29 | -0.59% | 1,475 |
| May 27, 2025 | 20.50 | 20.54 | 20.39 | 20.41 | 20.41 | - | 979 |
| May 26, 2025 | 20.41 | 20.47 | 20.31 | 20.41 | 20.41 | 2.87% | 9,138 |