Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
24.90
+0.47 (1.92%)
At close: Oct 22, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.6524.8624.6524.8224.82-0.32%260
Oct 22, 202524.6324.9024.5224.9024.901.92%863
Oct 21, 202524.4124.4324.4024.4324.43-0.29%1,100
Oct 20, 202524.4024.5024.3924.5024.501.20%295
Oct 17, 202524.1024.2323.9624.2124.21-0.25%442
Oct 16, 202523.9624.2723.9624.2724.272.15%180
Oct 15, 202523.5023.7623.5023.7623.761.37%455
Oct 14, 202523.6623.6623.4423.4423.44-1.51%20
Oct 13, 202523.6823.9723.6823.8023.800.59%291
Oct 10, 202524.1924.4023.6623.6623.66-2.79%360
Oct 9, 202524.1424.3424.1424.3424.340.16%156
Oct 8, 202523.9624.3323.9624.3024.301.08%2,639
Oct 7, 202523.9424.0423.8924.0424.04-0.08%893
Oct 6, 202523.5924.0623.5924.0624.061.43%500
Oct 3, 202523.7023.7623.7023.7223.720.64%571
Oct 2, 202523.5723.5723.5723.5723.571.81%474
Oct 1, 202523.1623.1623.1523.1523.15-0.13%363
Sep 30, 202523.0123.1822.9923.1823.180.83%425
Sep 29, 202522.9122.9922.9122.9922.99-1
Sep 26, 202522.8122.9922.8122.9922.990.88%638
Sep 25, 202523.3323.3322.7322.7922.79-2.73%1,717
Sep 24, 202523.6723.6723.4323.4323.43-0.30%2,700
Sep 23, 202523.6823.6823.5023.5023.50-1.30%1,439
Sep 22, 202523.8323.8323.8023.8123.81-0.46%127
Sep 19, 202523.9724.0823.9223.9223.920.17%10
Sep 18, 202523.6223.8823.6223.8823.880.72%444
Sep 17, 202523.6123.7123.4623.7123.710.13%90
Sep 16, 202523.9723.9723.6823.6823.68-1.21%59
Sep 15, 202524.1324.1323.9723.9723.97-0.25%20
Sep 12, 202524.3224.3224.0324.0324.03-0.41%50
Sep 11, 202524.0624.1924.0624.1324.13-0.17%80
Sep 10, 202524.0024.3024.0024.1724.170.88%1,087
Sep 9, 202523.5923.9623.5923.9623.961.01%298
Sep 8, 202523.7823.7923.3923.7223.720.13%160
Sep 5, 202523.7323.7323.6923.6923.69-0.08%100
Sep 4, 202523.3123.7123.3123.7123.711.63%235
Sep 3, 202523.1623.4323.1623.3323.330.43%962
Sep 2, 202523.5723.5723.2323.2323.23-1.40%3,540
Sep 1, 202523.4723.6323.4723.5623.560.60%60
Aug 29, 202523.6323.8323.4223.4223.42-1.06%498
Aug 28, 202523.7723.7723.6723.6723.67-0.55%31
Aug 27, 202523.8723.8723.7923.8023.80-0.29%5
Aug 26, 202523.7023.9823.7023.8723.87-0.79%920
Aug 25, 202524.0424.0624.0324.0624.06-0.08%711
Aug 22, 202523.4824.0823.4824.0824.081.09%30
Aug 21, 202523.8323.8323.8123.8223.82-0.17%60
Aug 20, 202523.6423.8923.5423.8623.860.89%1,231
Aug 19, 202523.5823.8523.5123.6523.650.85%247
Aug 18, 202523.3823.5223.3823.4523.450.34%364
Aug 15, 202523.4423.4423.3723.3723.370.09%1,663