Koninklijke Philips N.V. (FRA:PHI1)
Germany · Delayed Price · Currency is EUR 24.90
+0.47 (1.92%)
At close: Oct 22, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.65 | 24.86 | 24.65 | 24.82 | 24.82 | -0.32% | 260 |
| Oct 22, 2025 | 24.63 | 24.90 | 24.52 | 24.90 | 24.90 | 1.92% | 863 |
| Oct 21, 2025 | 24.41 | 24.43 | 24.40 | 24.43 | 24.43 | -0.29% | 1,100 |
| Oct 20, 2025 | 24.40 | 24.50 | 24.39 | 24.50 | 24.50 | 1.20% | 295 |
| Oct 17, 2025 | 24.10 | 24.23 | 23.96 | 24.21 | 24.21 | -0.25% | 442 |
| Oct 16, 2025 | 23.96 | 24.27 | 23.96 | 24.27 | 24.27 | 2.15% | 180 |
| Oct 15, 2025 | 23.50 | 23.76 | 23.50 | 23.76 | 23.76 | 1.37% | 455 |
| Oct 14, 2025 | 23.66 | 23.66 | 23.44 | 23.44 | 23.44 | -1.51% | 20 |
| Oct 13, 2025 | 23.68 | 23.97 | 23.68 | 23.80 | 23.80 | 0.59% | 291 |
| Oct 10, 2025 | 24.19 | 24.40 | 23.66 | 23.66 | 23.66 | -2.79% | 360 |
| Oct 9, 2025 | 24.14 | 24.34 | 24.14 | 24.34 | 24.34 | 0.16% | 156 |
| Oct 8, 2025 | 23.96 | 24.33 | 23.96 | 24.30 | 24.30 | 1.08% | 2,639 |
| Oct 7, 2025 | 23.94 | 24.04 | 23.89 | 24.04 | 24.04 | -0.08% | 893 |
| Oct 6, 2025 | 23.59 | 24.06 | 23.59 | 24.06 | 24.06 | 1.43% | 500 |
| Oct 3, 2025 | 23.70 | 23.76 | 23.70 | 23.72 | 23.72 | 0.64% | 571 |
| Oct 2, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 1.81% | 474 |
| Oct 1, 2025 | 23.16 | 23.16 | 23.15 | 23.15 | 23.15 | -0.13% | 363 |
| Sep 30, 2025 | 23.01 | 23.18 | 22.99 | 23.18 | 23.18 | 0.83% | 425 |
| Sep 29, 2025 | 22.91 | 22.99 | 22.91 | 22.99 | 22.99 | - | 1 |
| Sep 26, 2025 | 22.81 | 22.99 | 22.81 | 22.99 | 22.99 | 0.88% | 638 |
| Sep 25, 2025 | 23.33 | 23.33 | 22.73 | 22.79 | 22.79 | -2.73% | 1,717 |
| Sep 24, 2025 | 23.67 | 23.67 | 23.43 | 23.43 | 23.43 | -0.30% | 2,700 |
| Sep 23, 2025 | 23.68 | 23.68 | 23.50 | 23.50 | 23.50 | -1.30% | 1,439 |
| Sep 22, 2025 | 23.83 | 23.83 | 23.80 | 23.81 | 23.81 | -0.46% | 127 |
| Sep 19, 2025 | 23.97 | 24.08 | 23.92 | 23.92 | 23.92 | 0.17% | 10 |
| Sep 18, 2025 | 23.62 | 23.88 | 23.62 | 23.88 | 23.88 | 0.72% | 444 |
| Sep 17, 2025 | 23.61 | 23.71 | 23.46 | 23.71 | 23.71 | 0.13% | 90 |
| Sep 16, 2025 | 23.97 | 23.97 | 23.68 | 23.68 | 23.68 | -1.21% | 59 |
| Sep 15, 2025 | 24.13 | 24.13 | 23.97 | 23.97 | 23.97 | -0.25% | 20 |
| Sep 12, 2025 | 24.32 | 24.32 | 24.03 | 24.03 | 24.03 | -0.41% | 50 |
| Sep 11, 2025 | 24.06 | 24.19 | 24.06 | 24.13 | 24.13 | -0.17% | 80 |
| Sep 10, 2025 | 24.00 | 24.30 | 24.00 | 24.17 | 24.17 | 0.88% | 1,087 |
| Sep 9, 2025 | 23.59 | 23.96 | 23.59 | 23.96 | 23.96 | 1.01% | 298 |
| Sep 8, 2025 | 23.78 | 23.79 | 23.39 | 23.72 | 23.72 | 0.13% | 160 |
| Sep 5, 2025 | 23.73 | 23.73 | 23.69 | 23.69 | 23.69 | -0.08% | 100 |
| Sep 4, 2025 | 23.31 | 23.71 | 23.31 | 23.71 | 23.71 | 1.63% | 235 |
| Sep 3, 2025 | 23.16 | 23.43 | 23.16 | 23.33 | 23.33 | 0.43% | 962 |
| Sep 2, 2025 | 23.57 | 23.57 | 23.23 | 23.23 | 23.23 | -1.40% | 3,540 |
| Sep 1, 2025 | 23.47 | 23.63 | 23.47 | 23.56 | 23.56 | 0.60% | 60 |
| Aug 29, 2025 | 23.63 | 23.83 | 23.42 | 23.42 | 23.42 | -1.06% | 498 |
| Aug 28, 2025 | 23.77 | 23.77 | 23.67 | 23.67 | 23.67 | -0.55% | 31 |
| Aug 27, 2025 | 23.87 | 23.87 | 23.79 | 23.80 | 23.80 | -0.29% | 5 |
| Aug 26, 2025 | 23.70 | 23.98 | 23.70 | 23.87 | 23.87 | -0.79% | 920 |
| Aug 25, 2025 | 24.04 | 24.06 | 24.03 | 24.06 | 24.06 | -0.08% | 711 |
| Aug 22, 2025 | 23.48 | 24.08 | 23.48 | 24.08 | 24.08 | 1.09% | 30 |
| Aug 21, 2025 | 23.83 | 23.83 | 23.81 | 23.82 | 23.82 | -0.17% | 60 |
| Aug 20, 2025 | 23.64 | 23.89 | 23.54 | 23.86 | 23.86 | 0.89% | 1,231 |
| Aug 19, 2025 | 23.58 | 23.85 | 23.51 | 23.65 | 23.65 | 0.85% | 247 |
| Aug 18, 2025 | 23.38 | 23.52 | 23.38 | 23.45 | 23.45 | 0.34% | 364 |
| Aug 15, 2025 | 23.44 | 23.44 | 23.37 | 23.37 | 23.37 | 0.09% | 1,663 |