Koninklijke Philips N.V. (FRA:PHI1)
Germany · Delayed Price · Currency is EUR 24.39
+0.21 (0.87%)
At close: Dec 1, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 24.82 | 24.82 | 24.54 | 24.68 | 24.68 | -2.72% | 837 |
| Nov 13, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.08% | - |
| Nov 12, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.40% | - |
| Nov 11, 2025 | 24.44 | 25.00 | 24.44 | 25.00 | 25.00 | 2.00% | 190 |
| Nov 10, 2025 | 24.38 | 24.53 | 24.38 | 24.51 | 24.51 | 0.86% | 242 |
| Nov 7, 2025 | 24.46 | 24.46 | 24.20 | 24.30 | 24.30 | -0.61% | 31,982 |
| Nov 6, 2025 | 24.21 | 24.70 | 24.10 | 24.45 | 24.45 | -1.49% | 955 |
| Nov 5, 2025 | 24.32 | 24.82 | 24.32 | 24.82 | 24.82 | 0.53% | 840 |
| Nov 4, 2025 | 24.00 | 24.69 | 24.00 | 24.69 | 24.69 | 3.83% | 1,097 |
| Nov 3, 2025 | 23.75 | 23.78 | 23.58 | 23.78 | 23.78 | -0.04% | 296 |
| Oct 31, 2025 | 23.65 | 23.79 | 23.65 | 23.79 | 23.79 | 0.34% | 615 |
| Oct 30, 2025 | 23.82 | 23.90 | 23.64 | 23.71 | 23.71 | -0.88% | 1,016 |
| Oct 29, 2025 | 23.52 | 23.92 | 23.52 | 23.92 | 23.92 | 1.96% | 5,151 |
| Oct 28, 2025 | 24.78 | 24.78 | 23.09 | 23.46 | 23.46 | -6.61% | 2,391 |
| Oct 27, 2025 | 24.95 | 25.12 | 24.95 | 25.12 | 25.12 | 0.80% | 208 |
| Oct 24, 2025 | 24.94 | 24.94 | 24.77 | 24.92 | 24.92 | 0.40% | 158 |
| 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% | - |
| Oct 1, 2025 | 23.16 | 23.16 | 23.15 | 23.15 | 23.15 | -0.13% | 6 |
| 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% | 241 |
| Sep 24, 2025 | 23.67 | 23.67 | 23.43 | 23.43 | 23.43 | -0.30% | 477 |
| Sep 23, 2025 | 23.68 | 23.68 | 23.50 | 23.50 | 23.50 | -1.30% | 1,439 |