Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
22.99
0.00 (0.00%)
Last updated: Sep 30, 2025, 1:18 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%241
Sep 24, 202523.6723.6723.4323.4323.43-0.30%477
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
Aug 14, 202523.1923.3523.1623.3523.351.13%493
Aug 13, 202523.2223.2823.0923.0923.09-0.56%196
Aug 12, 202523.1223.2223.1223.2223.220.78%110
Aug 11, 202523.1723.1722.9623.0423.040.17%537
Aug 8, 202522.7823.0522.7823.0023.000.66%345
Aug 7, 202522.6022.8522.6022.8522.850.57%1,075
Aug 6, 202522.8922.9222.7222.7222.72-0.18%333
Aug 5, 202523.1723.1722.7622.7622.76-0.18%337
Aug 4, 202522.9422.9422.7922.8022.80-0.61%804
Aug 1, 202522.8523.2822.8522.9422.94-0.82%232
Jul 31, 202523.4123.4523.1323.1323.13-1.87%2,761
Jul 30, 202524.2524.3023.5723.5723.57-2.20%2,366
Jul 29, 202524.0124.5523.9824.1024.109.20%2,837
Jul 28, 202522.4122.4622.0722.0722.07-0.90%3,510
Jul 25, 202521.9422.2721.9222.2722.271.55%292
Jul 24, 202521.9422.0021.8821.9321.930.50%1,758
Jul 23, 202521.4021.8221.4021.8221.822.63%156
Jul 22, 202520.9721.2620.9721.2621.260.71%85