Koninklijke Philips N.V. (ETR:PHI1)
Germany · Delayed Price · Currency is EUR 21.93
-0.12 (-0.54%)
May 13, 2026, 5:35 PM CET
ETR:PHI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 22.14 | 22.14 | 21.78 | 21.93 | 21.08 | -0.54% | 11,977 |
| May 12, 2026 | 21.90 | 22.15 | 21.88 | 22.05 | 21.20 | -3.08% | 9,298 |
| May 11, 2026 | 23.00 | 23.28 | 22.75 | 22.75 | 21.87 | -3.48% | 5,698 |
| May 8, 2026 | 23.22 | 23.57 | 23.13 | 23.57 | 22.66 | 1.51% | 7,494 |
| May 7, 2026 | 23.11 | 23.71 | 23.11 | 23.22 | 22.32 | 0.78% | 8,160 |
| May 6, 2026 | 23.71 | 23.71 | 22.72 | 23.04 | 22.15 | 1.77% | 38,204 |
| May 5, 2026 | 22.67 | 22.83 | 22.59 | 22.64 | 21.76 | 0.04% | 9,279 |
| May 4, 2026 | 22.53 | 22.78 | 22.43 | 22.63 | 21.75 | 1.12% | 14,385 |
| Apr 30, 2026 | 22.13 | 22.39 | 22.01 | 22.38 | 21.51 | 2.15% | 7,976 |
| Apr 29, 2026 | 23.03 | 23.03 | 21.51 | 21.91 | 21.06 | -5.36% | 38,359 |
| Apr 28, 2026 | 23.27 | 23.36 | 23.00 | 23.15 | 22.25 | -1.28% | 3,084 |
| Apr 27, 2026 | 23.33 | 23.60 | 23.26 | 23.45 | 22.54 | 0.30% | 3,033 |
| Apr 24, 2026 | 23.65 | 23.65 | 23.27 | 23.38 | 22.47 | -1.72% | 9,953 |
| Apr 23, 2026 | 24.03 | 24.03 | 23.76 | 23.79 | 22.87 | -1.65% | 11,789 |
| Apr 22, 2026 | 24.19 | 24.31 | 24.16 | 24.19 | 23.25 | -0.98% | 7,941 |
| Apr 21, 2026 | 24.69 | 24.69 | 24.43 | 24.43 | 23.48 | -1.77% | 9,309 |
| Apr 20, 2026 | 25.08 | 25.08 | 24.80 | 24.87 | 23.91 | -1.58% | 4,527 |
| Apr 17, 2026 | 24.51 | 25.35 | 24.51 | 25.27 | 24.29 | 2.56% | 13,917 |
| Apr 16, 2026 | 24.72 | 24.95 | 24.63 | 24.64 | 23.68 | -0.52% | 3,685 |
| Apr 15, 2026 | 24.71 | 24.99 | 24.71 | 24.77 | 23.81 | 0.04% | 6,516 |
| Apr 14, 2026 | 24.37 | 24.77 | 24.37 | 24.76 | 23.80 | 2.87% | 26,330 |
| Apr 13, 2026 | 23.86 | 24.25 | 23.86 | 24.07 | 23.14 | -0.78% | 2,370 |
| Apr 10, 2026 | 24.21 | 24.57 | 24.20 | 24.26 | 23.32 | 1.76% | 2,994 |
| Apr 9, 2026 | 23.93 | 24.03 | 23.75 | 23.84 | 22.92 | -0.67% | 2,063 |
| Apr 8, 2026 | 24.23 | 24.25 | 23.94 | 24.00 | 23.07 | 3.81% | 10,333 |
| Apr 7, 2026 | 23.44 | 23.76 | 23.02 | 23.12 | 22.22 | -1.91% | 6,571 |
| Apr 2, 2026 | 23.29 | 23.75 | 23.22 | 23.57 | 22.66 | -0.46% | 10,371 |
| Apr 1, 2026 | 23.85 | 23.90 | 23.31 | 23.68 | 22.76 | 1.67% | 6,326 |
| Mar 31, 2026 | 23.26 | 23.48 | 23.14 | 23.29 | 22.39 | -0.38% | 8,541 |
| Mar 30, 2026 | 23.36 | 23.65 | 23.28 | 23.38 | 22.47 | -0.26% | 6,047 |
| Mar 27, 2026 | 23.70 | 23.77 | 23.38 | 23.44 | 22.53 | -1.06% | 6,460 |
| Mar 26, 2026 | 23.53 | 23.89 | 23.51 | 23.69 | 22.77 | -0.08% | 3,554 |
| Mar 25, 2026 | 23.58 | 23.71 | 23.48 | 23.71 | 22.79 | 2.73% | 7,520 |
| Mar 24, 2026 | 23.15 | 23.21 | 23.01 | 23.08 | 22.19 | -0.13% | 5,850 |
| Mar 23, 2026 | 22.33 | 23.42 | 22.11 | 23.11 | 22.21 | 1.27% | 17,928 |
| Mar 20, 2026 | 23.21 | 23.21 | 22.81 | 22.82 | 21.94 | -1.51% | 8,707 |
| Mar 19, 2026 | 23.65 | 23.66 | 23.14 | 23.17 | 22.27 | -3.86% | 11,547 |
| Mar 18, 2026 | 24.60 | 24.68 | 23.95 | 24.10 | 23.17 | -2.19% | 8,078 |
| Mar 17, 2026 | 24.42 | 24.82 | 24.38 | 24.64 | 23.68 | 0.86% | 2,448 |
| Mar 16, 2026 | 24.34 | 24.46 | 24.24 | 24.43 | 23.48 | 0.08% | 7,911 |
| Mar 13, 2026 | 24.39 | 24.76 | 24.36 | 24.41 | 23.46 | -1.21% | 6,804 |
| Mar 12, 2026 | 24.65 | 24.87 | 24.47 | 24.71 | 23.75 | -0.36% | 4,568 |
| Mar 11, 2026 | 24.75 | 24.81 | 24.62 | 24.80 | 23.84 | -1.47% | 14,670 |
| Mar 10, 2026 | 25.44 | 25.69 | 25.06 | 25.17 | 24.19 | 1.41% | 12,835 |
| Mar 9, 2026 | 24.26 | 24.93 | 24.20 | 24.82 | 23.86 | -0.64% | 3,292 |
| Mar 6, 2026 | 25.67 | 25.78 | 24.91 | 24.98 | 24.01 | -2.04% | 14,277 |
| Mar 5, 2026 | 26.28 | 26.41 | 25.50 | 25.50 | 24.51 | -3.41% | 10,824 |
| Mar 4, 2026 | 25.90 | 26.48 | 25.86 | 26.40 | 25.38 | 2.44% | 3,430 |
| Mar 3, 2026 | 26.12 | 26.16 | 25.44 | 25.77 | 24.77 | -1.87% | 2,886 |
| Mar 2, 2026 | 26.51 | 26.67 | 26.26 | 26.26 | 25.24 | -3.21% | 14,098 |