Koninklijke Philips N.V. (FRA:PHI1)
Germany · Delayed Price · Currency is EUR 23.96
+0.24 (1.01%)
At close: Sep 9, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.59 | 23.96 | 23.59 | 23.96 | - | 1.01% | 596 |
| Sep 8, 2025 | 23.78 | 23.79 | 23.39 | 23.72 | - | 0.13% | 160 |
| Sep 5, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | - | -0.08% | 100 |
| Sep 4, 2025 | 23.31 | 23.71 | 23.31 | 23.71 | - | 1.63% | 235 |
| Sep 3, 2025 | 23.16 | 23.43 | 23.16 | 23.33 | - | 0.43% | 962 |
| Sep 2, 2025 | 23.57 | 23.57 | 23.23 | 23.23 | - | -1.40% | 3,540 |
| Sep 1, 2025 | 23.47 | 23.63 | 23.47 | 23.56 | - | 0.60% | 60 |
| Aug 29, 2025 | 23.63 | 23.83 | 23.42 | 23.42 | - | -1.06% | 498 |
| Aug 28, 2025 | 23.77 | 23.77 | 23.67 | 23.67 | - | -0.55% | 31 |
| Aug 27, 2025 | 23.87 | 23.87 | 23.79 | 23.80 | - | -0.29% | 5 |
| Aug 26, 2025 | 23.70 | 23.98 | 23.70 | 23.87 | - | -0.79% | 920 |
| Aug 25, 2025 | 24.04 | 24.06 | 24.03 | 24.06 | - | -0.08% | 711 |
| Aug 22, 2025 | 23.48 | 24.08 | 23.48 | 24.08 | - | 1.09% | 30 |
| Aug 21, 2025 | 23.83 | 23.83 | 23.81 | 23.82 | - | -0.17% | 60 |
| Aug 20, 2025 | 23.64 | 23.89 | 23.54 | 23.86 | - | 0.89% | 1,231 |
| Aug 19, 2025 | 23.58 | 23.85 | 23.51 | 23.65 | - | 0.85% | 247 |
| Aug 18, 2025 | 23.38 | 23.52 | 23.38 | 23.45 | - | 0.34% | 364 |
| Aug 15, 2025 | 23.44 | 23.44 | 23.37 | 23.37 | - | 0.09% | 1,663 |
| Aug 14, 2025 | 23.19 | 23.35 | 23.16 | 23.35 | - | 1.13% | 493 |
| Aug 13, 2025 | 23.22 | 23.28 | 23.09 | 23.09 | - | -0.56% | 196 |
| Aug 12, 2025 | 23.12 | 23.22 | 23.12 | 23.22 | - | 0.78% | 110 |
| Aug 11, 2025 | 23.17 | 23.17 | 22.96 | 23.04 | - | 0.17% | 537 |
| Aug 8, 2025 | 22.78 | 23.05 | 22.78 | 23.00 | - | 0.66% | 345 |
| Aug 7, 2025 | 22.60 | 22.85 | 22.60 | 22.85 | - | 0.57% | 1,075 |
| Aug 6, 2025 | 22.89 | 22.92 | 22.72 | 22.72 | - | -0.18% | 333 |
| Aug 5, 2025 | 23.17 | 23.17 | 22.76 | 22.76 | - | -0.18% | 337 |
| Aug 4, 2025 | 22.94 | 22.94 | 22.79 | 22.80 | - | -0.61% | 804 |
| Aug 1, 2025 | 22.85 | 23.28 | 22.85 | 22.94 | - | -0.82% | 232 |
| Jul 31, 2025 | 23.41 | 23.45 | 23.13 | 23.13 | - | -1.87% | 2,761 |
| Jul 30, 2025 | 24.25 | 24.30 | 23.57 | 23.57 | - | -2.20% | 2,366 |
| Jul 29, 2025 | 24.01 | 24.55 | 23.98 | 24.10 | - | 9.20% | 2,837 |
| Jul 28, 2025 | 22.41 | 22.46 | 22.07 | 22.07 | - | -0.90% | 3,510 |
| Jul 25, 2025 | 21.94 | 22.27 | 21.92 | 22.27 | - | 1.55% | 292 |
| Jul 24, 2025 | 21.94 | 22.00 | 21.88 | 21.93 | - | 0.50% | 1,758 |
| Jul 23, 2025 | 21.40 | 21.82 | 21.40 | 21.82 | - | 2.63% | 156 |
| Jul 22, 2025 | 20.97 | 21.26 | 20.97 | 21.26 | - | 0.71% | 85 |
| Jul 21, 2025 | 21.23 | 21.23 | 20.97 | 21.11 | - | -0.66% | 429 |
| Jul 18, 2025 | 21.31 | 21.33 | 21.25 | 21.25 | - | -0.05% | 20 |
| Jul 17, 2025 | 20.97 | 21.26 | 20.97 | 21.26 | - | 2.36% | 331 |
| Jul 16, 2025 | 20.78 | 20.84 | 20.74 | 20.77 | - | -0.24% | 456 |
| Jul 15, 2025 | 20.66 | 20.84 | 20.66 | 20.82 | - | 1.26% | 164 |
| Jul 14, 2025 | 20.45 | 20.62 | 20.39 | 20.56 | - | -0.44% | 43 |
| Jul 11, 2025 | 21.01 | 21.01 | 20.65 | 20.65 | - | -2.13% | 2,100 |
| Jul 10, 2025 | 20.66 | 21.10 | 20.66 | 21.10 | - | 2.13% | 88 |
| Jul 9, 2025 | 20.47 | 20.66 | 20.47 | 20.66 | - | 0.29% | 260 |
| Jul 8, 2025 | 20.47 | 20.64 | 20.31 | 20.60 | - | 3.47% | 309 |
| Jul 7, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | - | -2.11% | 302 |
| Jul 4, 2025 | 20.53 | 20.53 | 20.27 | 20.34 | - | -1.98% | 302 |
| Jul 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | - | -0.24% | - |
| Jul 2, 2025 | 20.61 | 20.80 | 20.49 | 20.80 | - | 2.21% | 1,211 |