Koninklijke Philips N.V. (FRA:PHI1)
Germany · Delayed Price · Currency is EUR 24.21
-0.14 (-0.57%)
At close: Jan 30, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.57% | - |
| Jan 29, 2026 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | -0.57% | 913 |
| Jan 28, 2026 | 24.64 | 24.66 | 24.49 | 24.49 | 24.49 | 0.57% | 480 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.35 | 24.35 | 24.35 | -2.01% | 420 |
| Jan 26, 2026 | 24.71 | 24.85 | 24.71 | 24.85 | 24.85 | -0.72% | 2,111 |
| Jan 23, 2026 | 25.17 | 25.17 | 25.03 | 25.03 | 25.03 | -1.30% | 595 |
| Jan 22, 2026 | 25.23 | 25.36 | 25.23 | 25.36 | 25.36 | 2.05% | 392 |
| Jan 21, 2026 | 24.53 | 24.85 | 24.42 | 24.85 | 24.85 | 2.35% | 971 |
| Jan 20, 2026 | 24.57 | 24.57 | 24.28 | 24.28 | 24.28 | -0.90% | 500 |
| Jan 19, 2026 | 25.10 | 25.20 | 24.50 | 24.50 | 24.50 | -5.22% | 2,485 |
| Jan 16, 2026 | 26.02 | 26.07 | 25.85 | 25.85 | 25.85 | -0.69% | 1,584 |
| Jan 15, 2026 | 25.96 | 26.04 | 25.80 | 26.03 | 26.03 | 1.96% | 1,205 |
| Jan 14, 2026 | 25.77 | 25.77 | 25.53 | 25.53 | 25.53 | - | 1,080 |
| Jan 13, 2026 | 25.67 | 25.67 | 25.44 | 25.53 | 25.53 | 0.24% | 688 |
| Jan 12, 2026 | 25.42 | 25.86 | 25.42 | 25.47 | 25.47 | -0.16% | 2,645 |
| Jan 9, 2026 | 25.18 | 25.70 | 25.18 | 25.51 | 25.51 | 2.37% | 357 |
| Jan 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.61% | - |
| Jan 7, 2026 | 24.55 | 24.85 | 24.55 | 24.77 | 24.77 | 1.56% | 1,197 |
| Jan 6, 2026 | 23.88 | 24.39 | 23.88 | 24.39 | 24.39 | 2.44% | 197 |
| Jan 5, 2026 | 23.07 | 23.81 | 23.07 | 23.81 | 23.81 | 3.52% | 761 |
| Jan 2, 2026 | 23.05 | 23.18 | 23.00 | 23.00 | 23.00 | -0.43% | 10,765 |
| Dec 30, 2025 | 23.17 | 23.21 | 23.10 | 23.10 | 23.10 | 0.26% | 455 |
| Dec 29, 2025 | 22.53 | 23.04 | 22.53 | 23.04 | 23.04 | 1.23% | 1,872 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.74 | 22.76 | 22.76 | -0.35% | 145 |
| Dec 22, 2025 | 22.82 | 22.84 | 22.78 | 22.84 | 22.84 | 0.40% | 750 |
| Dec 19, 2025 | 22.61 | 22.75 | 22.61 | 22.75 | 22.75 | 2.02% | 559 |
| Dec 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.22% | - |
| Dec 17, 2025 | 22.53 | 22.53 | 22.35 | 22.35 | 22.35 | -1.37% | 500 |
| Dec 16, 2025 | 22.36 | 22.73 | 22.36 | 22.66 | 22.66 | 0.80% | 11,339 |
| Dec 15, 2025 | 22.73 | 22.73 | 22.48 | 22.48 | 22.48 | -0.84% | 678 |
| Dec 12, 2025 | 22.85 | 22.85 | 22.67 | 22.67 | 22.67 | -1.43% | - |
| Dec 11, 2025 | 22.99 | 23.00 | 22.89 | 23.00 | 23.00 | -0.39% | 479 |
| Dec 10, 2025 | 23.08 | 23.18 | 23.00 | 23.09 | 23.09 | -0.13% | 1,183 |
| Dec 9, 2025 | 23.36 | 23.36 | 23.12 | 23.12 | 23.12 | 0.09% | 553 |
| Dec 8, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | 0.39% | 67 |
| Dec 5, 2025 | 22.98 | 23.01 | 22.98 | 23.01 | 23.01 | 1.23% | 15 |
| Dec 4, 2025 | 24.10 | 24.10 | 22.05 | 22.73 | 22.73 | -5.57% | 7,689 |
| Dec 3, 2025 | 24.18 | 24.23 | 24.07 | 24.07 | 24.07 | -1.11% | 1,059 |
| Dec 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.21% | - |
| Dec 1, 2025 | 24.26 | 24.41 | 24.21 | 24.39 | 24.39 | 0.87% | 1,359 |
| Nov 28, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.41% | - |
| Nov 27, 2025 | 24.17 | 24.30 | 24.17 | 24.28 | 24.28 | 1.21% | 1,637 |
| Nov 26, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.33% | - |
| Nov 25, 2025 | 23.80 | 23.91 | 23.80 | 23.91 | 23.91 | 0.67% | 10 |
| Nov 24, 2025 | 23.74 | 23.79 | 23.74 | 23.75 | 23.75 | 2.24% | 2,550 |
| Nov 21, 2025 | 23.10 | 23.23 | 23.10 | 23.23 | 23.23 | -0.30% | 25 |
| Nov 20, 2025 | 23.64 | 23.67 | 23.30 | 23.30 | 23.30 | -1.65% | 105 |
| Nov 19, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.50% | - |
| Nov 18, 2025 | 23.85 | 23.85 | 23.81 | 23.81 | 23.81 | -2.18% | 5 |
| Nov 17, 2025 | 24.83 | 24.83 | 24.34 | 24.34 | 24.34 | -1.38% | 736 |