Skip to main content
logo
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
24.09
+0.05 (0.21%)
Jul 13, 2026, 4:29 PM CET

ETR:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202623.9524.0423.9524.04--63
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
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