Skip to main content
logo
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
21.14
-0.60 (-2.76%)
Oct 1, 2026, 5:35 PM CET

ETR:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202621.4821.5621.1121.1421.14-2.76%2,635
Sep 30, 202621.7921.8721.5421.7421.740.09%7,807
Sep 29, 202622.0322.0321.7021.7221.72-1.32%1,684
Sep 28, 202622.0222.2822.0122.0122.011.29%5,478
Sep 25, 202621.5821.8321.5821.7321.731.40%3,863
Sep 24, 202621.6021.7421.4321.4321.43-0.79%1,542
Sep 23, 202621.8421.8621.6021.6021.60-1.01%3,529
Sep 22, 202621.7221.9021.6721.8221.820.65%6,652
Sep 21, 202621.5721.7421.5721.6821.680.79%978
Sep 18, 202621.5921.6421.3621.5121.51-0.05%2,991
Sep 17, 202621.7521.7821.4821.5221.52-0.88%2,096
Sep 16, 202621.5221.8021.4921.7121.710.84%6,505
Sep 15, 202621.6921.7521.4821.5321.53-0.60%2,071
Sep 14, 202621.3521.8021.3321.6621.662.27%13,298
Sep 11, 202621.3121.5121.1821.1821.18-0.70%13,176
Sep 10, 202621.5421.6521.2221.3321.33-1.48%11,101
Sep 9, 202621.8221.8621.5321.6521.65-1.05%9,185
Sep 8, 202622.0822.2621.8421.8821.88-1.00%9,155
Sep 7, 202622.2122.2121.9722.1022.10-1.30%4,631
Sep 4, 202622.5522.5622.3122.3922.390.09%4,418
Sep 3, 202622.8022.8222.0322.3722.37-2.36%28,474
Sep 2, 202622.9323.1622.7222.9122.91-0.30%8,558
Sep 1, 202622.9523.2622.9022.9822.980.66%10,364
Aug 31, 202623.0123.1122.8322.8322.83-1.08%7,790
Aug 28, 202623.2123.2723.0423.0823.08-0.30%4,239
Aug 27, 202622.9523.2222.9023.1523.150.04%7,334
Aug 26, 202623.4923.4923.1423.1423.14-1.20%9,017
Aug 25, 202623.5723.5823.3823.4223.42-0.80%3,406
Aug 24, 202623.5723.7623.4923.6123.61-5,914
Aug 21, 202623.5323.6223.3623.6123.61-0.46%3,272
Aug 20, 202623.7023.8123.6423.7223.720.38%2,314
Aug 19, 202623.4123.7123.4023.6323.630.47%1,610
Aug 18, 202623.2723.6423.2723.5223.520.94%3,123
Aug 17, 202623.4623.5823.3023.3023.30-1.60%6,434
Aug 14, 202624.0224.0623.6823.6823.68-0.08%2,518
Aug 13, 202623.3323.7323.3323.7023.702.07%8,796
Aug 12, 202623.4423.5123.0323.2223.22-1.53%8,553
Aug 11, 202623.7123.7623.4623.5823.580.90%8,576
Aug 10, 202623.2023.4323.0623.3723.370.86%3,296
Aug 7, 202622.9823.2622.9623.1723.170.91%10,008
Aug 6, 202623.1723.2022.9422.9622.960.04%12,668
Aug 5, 202622.9723.0222.8822.9522.950.17%4,134
Aug 4, 202622.6923.0122.6022.9122.910.44%3,427
Aug 3, 202622.8723.1722.7022.8122.81-14,506
Jul 31, 202622.8223.0222.6022.8122.81-0.48%5,626
Jul 30, 202623.3323.3322.9222.9222.920.57%4,616
Jul 29, 202622.5122.7922.2422.7922.792.89%12,146
Jul 28, 202621.1622.2120.9222.1522.15-6.34%115,086
Jul 27, 202623.4923.6523.3223.6523.651.98%11,843
Jul 24, 202623.0223.1923.0023.1923.191.22%3,709