Skip to main content
logo
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
25.51
+0.59 (2.37%)
At close: Jan 9, 2026

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.1825.7025.1825.5125.512.37%357
Jan 8, 202624.9224.9224.9224.9224.920.61%-
Jan 7, 202624.5524.8524.5524.7724.771.56%1,197
Jan 6, 202623.8824.3923.8824.3924.392.44%197
Jan 5, 202623.0723.8123.0723.8123.813.52%761
Jan 2, 202623.0523.1823.0023.0023.00-0.43%10,765
Dec 30, 202523.1723.2123.1023.1023.100.26%455
Dec 29, 202522.5323.0422.5323.0423.041.23%1,872
Dec 23, 202522.8022.8022.7422.7622.76-0.35%145
Dec 22, 202522.8222.8422.7822.8422.840.40%750
Dec 19, 202522.6122.7522.6122.7522.752.02%559
Dec 18, 202522.3022.3022.3022.3022.30-0.22%-
Dec 17, 202522.5322.5322.3522.3522.35-1.37%500
Dec 16, 202522.3622.7322.3622.6622.660.80%11,339
Dec 15, 202522.7322.7322.4822.4822.48-0.84%678
Dec 12, 202522.8522.8522.6722.6722.67-1.43%-
Dec 11, 202522.9923.0022.8923.0023.00-0.39%479
Dec 10, 202523.0823.1823.0023.0923.09-0.13%1,183
Dec 9, 202523.3623.3623.1223.1223.120.09%553
Dec 8, 202523.0823.1023.0823.1023.100.39%67
Dec 5, 202522.9823.0122.9823.0123.011.23%15
Dec 4, 202524.1024.1022.0522.7322.73-5.57%7,689
Dec 3, 202524.1824.2324.0724.0724.07-1.11%1,059
Dec 2, 202524.3424.3424.3424.3424.34-0.21%-
Dec 1, 202524.2624.4124.2124.3924.390.87%1,359
Nov 28, 202524.1824.1824.1824.1824.18-0.41%-
Nov 27, 202524.1724.3024.1724.2824.281.21%1,637
Nov 26, 202523.9923.9923.9923.9923.990.33%-
Nov 25, 202523.8023.9123.8023.9123.910.67%10
Nov 24, 202523.7423.7923.7423.7523.752.24%2,550
Nov 21, 202523.1023.2323.1023.2323.23-0.30%25
Nov 20, 202523.6423.6723.3023.3023.30-1.65%105
Nov 19, 202523.6923.6923.6923.6923.69-0.50%-
Nov 18, 202523.8523.8523.8123.8123.81-2.18%5
Nov 17, 202524.8324.8324.3424.3424.34-1.38%736
Nov 14, 202524.8224.8224.5424.6824.68-2.72%837
Nov 13, 202525.3725.3725.3725.3725.370.08%-
Nov 12, 202525.3525.3525.3525.3525.351.40%-
Nov 11, 202524.4425.0024.4425.0025.002.00%190
Nov 10, 202524.3824.5324.3824.5124.510.86%242
Nov 7, 202524.4624.4624.2024.3024.30-0.61%31,982
Nov 6, 202524.2124.7024.1024.4524.45-1.49%955
Nov 5, 202524.3224.8224.3224.8224.820.53%840
Nov 4, 202524.0024.6924.0024.6924.693.83%1,097
Nov 3, 202523.7523.7823.5823.7823.78-0.04%296
Oct 31, 202523.6523.7923.6523.7923.790.34%615
Oct 30, 202523.8223.9023.6423.7123.71-0.88%1,016
Oct 29, 202523.5223.9223.5223.9223.921.96%5,151
Oct 28, 202524.7824.7823.0923.4623.46-6.61%2,391
Oct 27, 202524.9525.1224.9525.1225.120.80%208