Skip to main content
logo
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
22.05
-0.33 (-1.47%)
Jun 2, 2026, 5:35 PM CET

ETR:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202623.4523.4823.3323.3323.330.52%675
May 21, 202623.1123.4423.1123.2123.211.00%3,491
May 20, 202622.5923.0422.5322.9822.981.73%11,351
May 19, 202622.5422.6022.4122.5922.591.35%310
May 18, 202621.6622.5421.6022.2922.292.53%9,419
May 15, 202621.9922.0521.6121.7421.74-1.58%8,555
May 14, 202621.9122.0921.9022.0922.094.79%1,259
May 13, 202622.1422.1421.7821.9321.08-0.54%11,977
May 12, 202621.9022.1521.8822.0521.20-3.08%9,298
May 11, 202623.0023.2822.7522.7521.87-3.48%5,698
May 8, 202623.2223.5723.1323.5722.661.51%7,494
May 7, 202623.1123.7123.1123.2222.320.78%8,160
May 6, 202623.7123.7122.7223.0422.151.77%38,204
May 5, 202622.6722.8322.5922.6421.760.04%9,279
May 4, 202622.5322.7822.4322.6321.751.12%14,385
Apr 30, 202622.1322.3922.0122.3821.512.15%7,976
Apr 29, 202623.0323.0321.5121.9121.06-5.36%38,359
Apr 28, 202623.2723.3623.0023.1522.25-1.28%3,084
Apr 27, 202623.3323.6023.2623.4522.540.30%3,033
Apr 24, 202623.6523.6523.2723.3822.47-1.72%9,953
Apr 23, 202624.0324.0323.7623.7922.87-1.65%11,789
Apr 22, 202624.1924.3124.1624.1923.25-0.98%7,941
Apr 21, 202624.6924.6924.4324.4323.48-1.77%9,309
Apr 20, 202625.0825.0824.8024.8723.91-1.58%4,527
Apr 17, 202624.5125.3524.5125.2724.292.56%13,917
Apr 16, 202624.7224.9524.6324.6423.68-0.52%3,685
Apr 15, 202624.7124.9924.7124.7723.810.04%6,516
Apr 14, 202624.3724.7724.3724.7623.802.87%26,330
Apr 13, 202623.8624.2523.8624.0723.14-0.78%2,370
Apr 10, 202624.2124.5724.2024.2623.321.76%2,994
Apr 9, 202623.9324.0323.7523.8422.92-0.67%2,063
Apr 8, 202624.2324.2523.9424.0023.073.81%10,333
Apr 7, 202623.4423.7623.0223.1222.22-1.91%6,571
Apr 2, 202623.2923.7523.2223.5722.66-0.46%10,371
Apr 1, 202623.8523.9023.3123.6822.761.67%6,326
Mar 31, 202623.2623.4823.1423.2922.39-0.38%8,541
Mar 30, 202623.3623.6523.2823.3822.47-0.26%6,047
Mar 27, 202623.7023.7723.3823.4422.53-1.06%6,460
Mar 26, 202623.5323.8923.5123.6922.77-0.08%3,554
Mar 25, 202623.5823.7123.4823.7122.792.73%7,520
Mar 24, 202623.1523.2123.0123.0822.19-0.13%5,850
Mar 23, 202622.3323.4222.1123.1122.211.27%17,928
Mar 20, 202623.2123.2122.8122.8221.94-1.51%8,707