Koninklijke Philips N.V. (FRA:PHI1)
Germany · Delayed Price · Currency is EUR 26.48
+0.27 (1.03%)
At close: Feb 20, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.30 | 26.48 | 26.09 | 26.48 | 26.48 | 1.03% | 2,527 |
| Feb 19, 2026 | 26.64 | 26.64 | 26.21 | 26.21 | 26.21 | -0.57% | 1,371 |
| Feb 18, 2026 | 26.11 | 26.36 | 26.11 | 26.36 | 26.36 | 0.88% | 380 |
| Feb 17, 2026 | 25.73 | 26.18 | 25.73 | 26.13 | 26.13 | 1.04% | 812 |
| Feb 16, 2026 | 26.35 | 26.37 | 25.86 | 25.86 | 25.86 | -1.97% | 1,845 |
| Feb 13, 2026 | 26.62 | 26.62 | 26.05 | 26.38 | 26.38 | -1.35% | 1,934 |
| Feb 12, 2026 | 26.83 | 27.11 | 26.61 | 26.74 | 26.74 | -0.41% | 3,518 |
| Feb 11, 2026 | 27.04 | 27.04 | 26.18 | 26.85 | 26.85 | -3.66% | 7,478 |
| Feb 10, 2026 | 26.10 | 27.87 | 26.10 | 27.87 | 27.87 | 13.94% | 10,149 |
| Feb 9, 2026 | 24.71 | 24.72 | 24.46 | 24.46 | 24.46 | 0.74% | 1,123 |
| Feb 6, 2026 | 24.47 | 24.47 | 24.28 | 24.28 | 24.28 | 0.21% | 3 |
| Feb 5, 2026 | 24.96 | 24.96 | 24.23 | 24.23 | 24.23 | -1.54% | 1,890 |
| Feb 4, 2026 | 24.63 | 24.64 | 24.47 | 24.61 | 24.61 | - | 817 |
| Feb 3, 2026 | 24.56 | 24.62 | 24.56 | 24.61 | 24.61 | 0.82% | 768 |
| Feb 2, 2026 | 23.97 | 24.43 | 23.97 | 24.41 | 24.41 | 0.83% | 419 |
| Jan 30, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.57% | - |
| Jan 29, 2026 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | -0.57% | 913 |
| Jan 28, 2026 | 24.64 | 24.66 | 24.49 | 24.49 | 24.49 | 0.57% | 480 |
| Jan 27, 2026 | 24.60 | 24.60 | 24.35 | 24.35 | 24.35 | -2.01% | 420 |
| Jan 26, 2026 | 24.71 | 24.85 | 24.71 | 24.85 | 24.85 | -0.72% | 2,111 |
| Jan 23, 2026 | 25.17 | 25.17 | 25.03 | 25.03 | 25.03 | -1.30% | 595 |
| Jan 22, 2026 | 25.23 | 25.36 | 25.23 | 25.36 | 25.36 | 2.05% | 392 |
| Jan 21, 2026 | 24.53 | 24.85 | 24.42 | 24.85 | 24.85 | 2.35% | 971 |
| Jan 20, 2026 | 24.57 | 24.57 | 24.28 | 24.28 | 24.28 | -0.90% | 500 |
| Jan 19, 2026 | 25.10 | 25.20 | 24.50 | 24.50 | 24.50 | -5.22% | 2,485 |
| Jan 16, 2026 | 26.02 | 26.07 | 25.85 | 25.85 | 25.85 | -0.69% | 1,584 |
| Jan 15, 2026 | 25.96 | 26.04 | 25.80 | 26.03 | 26.03 | 1.96% | 1,205 |
| Jan 14, 2026 | 25.77 | 25.77 | 25.53 | 25.53 | 25.53 | - | 1,080 |
| Jan 13, 2026 | 25.67 | 25.67 | 25.44 | 25.53 | 25.53 | 0.24% | 688 |
| Jan 12, 2026 | 25.42 | 25.86 | 25.42 | 25.47 | 25.47 | -0.16% | 2,645 |
| Jan 9, 2026 | 25.18 | 25.70 | 25.18 | 25.51 | 25.51 | 2.37% | 357 |
| Jan 8, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.61% | - |
| Jan 7, 2026 | 24.55 | 24.85 | 24.55 | 24.77 | 24.77 | 1.56% | 1,197 |
| Jan 6, 2026 | 23.88 | 24.39 | 23.88 | 24.39 | 24.39 | 2.44% | 197 |
| Jan 5, 2026 | 23.07 | 23.81 | 23.07 | 23.81 | 23.81 | 3.52% | 761 |
| Jan 2, 2026 | 23.05 | 23.18 | 23.00 | 23.00 | 23.00 | -0.43% | 10,765 |
| Dec 30, 2025 | 23.17 | 23.21 | 23.10 | 23.10 | 23.10 | 0.26% | 455 |
| Dec 29, 2025 | 22.53 | 23.04 | 22.53 | 23.04 | 23.04 | 1.23% | 1,872 |
| Dec 23, 2025 | 22.80 | 22.80 | 22.74 | 22.76 | 22.76 | -0.35% | 145 |
| Dec 22, 2025 | 22.82 | 22.84 | 22.78 | 22.84 | 22.84 | 0.40% | 750 |
| Dec 19, 2025 | 22.61 | 22.75 | 22.61 | 22.75 | 22.75 | 2.02% | 559 |
| Dec 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.22% | - |
| Dec 17, 2025 | 22.53 | 22.53 | 22.35 | 22.35 | 22.35 | -1.37% | 500 |
| Dec 16, 2025 | 22.36 | 22.73 | 22.36 | 22.66 | 22.66 | 0.80% | 11,339 |
| Dec 15, 2025 | 22.73 | 22.73 | 22.48 | 22.48 | 22.48 | -0.84% | 678 |
| Dec 12, 2025 | 22.85 | 22.85 | 22.67 | 22.67 | 22.67 | -1.43% | - |
| Dec 11, 2025 | 22.99 | 23.00 | 22.89 | 23.00 | 23.00 | -0.39% | 479 |
| Dec 10, 2025 | 23.08 | 23.18 | 23.00 | 23.09 | 23.09 | -0.13% | 1,183 |
| Dec 9, 2025 | 23.36 | 23.36 | 23.12 | 23.12 | 23.12 | 0.09% | 553 |
| Dec 8, 2025 | 23.08 | 23.10 | 23.08 | 23.10 | 23.10 | 0.39% | 67 |