Skip to main content
logo
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.68
-0.10 (-0.42%)
At close: Mar 27, 2026

FRA:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202623.8523.8523.6823.6823.68-0.42%1,000
Mar 26, 202623.5123.7823.5123.7823.780.76%1,000
Mar 25, 202623.6523.7123.5123.6023.602.25%1,798
Mar 24, 202622.8423.0822.8423.0823.08-1.03%808
Mar 23, 202622.2623.3222.2623.3223.321.61%157
Mar 20, 202622.8722.9522.8722.9522.95-0.39%5
Mar 19, 202623.8223.8223.0423.0423.04-3.27%4,452
Mar 18, 202624.7824.7823.8123.8223.82-2.66%3,966
Mar 17, 202624.4724.4724.4724.4724.470.45%39
Mar 16, 202624.5024.5024.3624.3624.36-0.37%333
Mar 13, 202624.4524.4524.4524.4524.45-1.45%-
Mar 12, 202624.8124.8124.8124.8124.810.49%-
Mar 11, 202624.7224.7224.6924.6924.69-3.48%47
Mar 10, 202625.5825.5825.5825.5825.583.10%-
Mar 9, 202624.4724.8124.4724.8124.810.04%360
Mar 6, 202625.7125.8224.8024.8024.80-4.02%3,142
Mar 5, 202626.2926.2925.8425.8425.84-1.97%622
Mar 4, 202625.8326.4125.8326.3626.362.41%1,173
Mar 3, 202626.1326.1325.6125.7425.74-2.83%2,380
Mar 2, 202626.1126.6126.1126.4926.49-2.11%354
Feb 27, 202627.0327.1626.9627.0627.060.41%167
Feb 26, 202626.5926.9526.5926.9526.951.89%1,016
Feb 25, 202626.7126.7126.4526.4526.45-0.97%440
Feb 24, 202626.8326.8326.6726.7126.711.40%244
Feb 23, 202626.5626.5626.3426.3426.34-0.53%378
Feb 20, 202626.3026.4826.0926.4826.481.03%2,527
Feb 19, 202626.6426.6426.2126.2126.21-0.57%1,371
Feb 18, 202626.1126.3626.1126.3626.360.88%380
Feb 17, 202625.7326.1825.7326.1326.131.04%812
Feb 16, 202626.3526.3725.8625.8625.86-1.97%1,845
Feb 13, 202626.6226.6226.0526.3826.38-1.35%1,934
Feb 12, 202626.8327.1126.6126.7426.74-0.41%3,518
Feb 11, 202627.0427.0426.1826.8526.85-3.66%7,478
Feb 10, 202626.1027.8726.1027.8727.8713.94%10,149
Feb 9, 202624.7124.7224.4624.4624.460.74%1,123
Feb 6, 202624.4724.4724.2824.2824.280.21%3
Feb 5, 202624.9624.9624.2324.2324.23-1.54%1,890
Feb 4, 202624.6324.6424.4724.6124.61-817
Feb 3, 202624.5624.6224.5624.6124.610.82%768
Feb 2, 202623.9724.4323.9724.4124.410.83%419
Jan 30, 202624.2124.2124.2124.2124.21-0.57%-
Jan 29, 202624.4024.4024.3524.3524.35-0.57%913
Jan 28, 202624.6424.6624.4924.4924.490.57%480
Jan 27, 202624.6024.6024.3524.3524.35-2.01%420
Jan 26, 202624.7124.8524.7124.8524.85-0.72%2,111
Jan 23, 202625.1725.1725.0325.0325.03-1.30%595
Jan 22, 202625.2325.3625.2325.3625.362.05%392
Jan 21, 202624.5324.8524.4224.8524.852.35%971
Jan 20, 202624.5724.5724.2824.2824.28-0.90%500
Jan 19, 202625.1025.2024.5024.5024.50-5.22%2,485