Skip to main content
logo
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
22.81
-0.11 (-0.48%)
Jul 31, 2026, 5:35 PM CET

ETR:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 202622.8822.9322.7322.9122.91-1.59%4,740
Jul 22, 202623.2423.5123.1323.2823.28-0.17%8,179
Jul 21, 202623.4423.4423.0923.3223.32-1.89%5,342
Jul 20, 202623.4823.8223.4823.7723.770.68%6,414
Jul 17, 202623.9423.9423.5523.6123.61-0.63%2,513
Jul 16, 202623.6523.8923.4323.7623.760.34%13,322
Jul 15, 202623.0823.7123.0823.6823.682.78%3,067
Jul 14, 202623.9823.9823.0423.0423.04-4.52%11,163
Jul 13, 202623.9524.1823.9224.1324.130.37%1,287
Jul 10, 202623.9824.1523.9624.0424.040.25%1,371
Jul 9, 202624.1524.1523.8923.9823.98-0.42%2,586
Jul 8, 202624.6524.6524.0824.0824.08-2.47%10,007
Jul 7, 202624.8325.0324.6924.6924.690.82%2,188
Jul 6, 202624.8325.0324.3524.4924.49-0.97%5,267
Jul 3, 202624.3324.9024.3224.7324.731.98%15,668
Jul 2, 202623.8924.3423.8624.2524.251.17%2,176
Jul 1, 202623.8924.1223.6523.9723.970.93%8,175
Jun 30, 202623.7723.9723.6323.7523.75-0.38%2,023
Jun 29, 202623.8323.9023.8123.8423.84-0.25%1,008
Jun 26, 202624.0024.0023.6923.9023.90-0.33%3,676
Jun 25, 202623.7024.2623.6823.9823.981.65%15,904
Jun 24, 202623.4623.7623.4023.5923.590.68%3,122
Jun 23, 202623.5823.5923.3523.4323.43-1.14%10,738
Jun 22, 202623.4223.8323.4223.7023.701.24%8,744
Jun 19, 202623.4423.6923.1323.4123.410.13%18,048
Jun 18, 202623.0023.4322.7323.3823.381.21%20,581
Jun 17, 202623.1123.3523.0423.1023.10-0.47%3,933
Jun 16, 202623.1823.2623.1123.2123.210.48%1,902
Jun 15, 202623.3423.4723.0823.1023.101.40%27,253
Jun 12, 202622.6322.8422.6022.7822.781.88%1,239
Jun 11, 202622.3522.6722.3222.3622.36-0.45%1,909
Jun 10, 202622.9222.9822.3822.4622.46-1.45%4,011
Jun 9, 202622.4923.0322.4922.7922.791.29%2,612
Jun 8, 202622.4922.5122.3122.5022.50-1.14%3,751
Jun 5, 202622.6022.8722.5922.7622.761.74%5,802
Jun 4, 202621.9822.3921.9522.3722.372.38%3,412
Jun 3, 202621.7722.0921.7721.8521.85-0.91%13,418
Jun 2, 202622.3122.3722.0022.0522.05-1.47%4,257
Jun 1, 202622.6022.7322.2822.3822.38-2.40%2,856
May 29, 202622.7723.1122.7722.9322.930.61%2,805
May 28, 202622.7522.7922.4122.7922.79-1.00%13,007
May 27, 202623.1623.2522.9623.0223.02-0.82%9,587
May 26, 202623.7123.7123.1223.2123.21-2.56%1,869
May 25, 202623.5923.8723.5223.8223.822.10%11,875