Skip to main content
logo
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.61
-0.11 (-0.46%)
Aug 21, 2026, 5:35 PM CET

ETR:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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