Koninklijke Philips N.V. (FRA:PHI1)
Germany · Delayed Price · Currency is EUR 23.78
-0.38 (-1.57%)
Last updated: Apr 23, 2026, 3:27 PM CET
FRA:PHI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | - | -0.95% | - |
| Apr 22, 2026 | 24.21 | 24.21 | 24.16 | 24.16 | 24.16 | -0.70% | 254 |
| Apr 21, 2026 | 24.80 | 24.83 | 24.33 | 24.33 | 24.33 | -2.13% | 330 |
| Apr 20, 2026 | 24.93 | 24.93 | 24.83 | 24.86 | 24.86 | 1.10% | 3,030 |
| Apr 17, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.41% | - |
| Apr 16, 2026 | 24.81 | 24.81 | 24.49 | 24.49 | 24.49 | -0.65% | 462 |
| Apr 15, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.65% | - |
| Apr 14, 2026 | 24.25 | 24.49 | 24.25 | 24.49 | 24.49 | 2.43% | 209 |
| Apr 13, 2026 | 23.94 | 23.94 | 23.91 | 23.91 | 23.91 | -0.95% | 45 |
| Apr 10, 2026 | 23.97 | 24.14 | 23.97 | 24.14 | 24.14 | 0.88% | 196 |
| Apr 9, 2026 | 23.78 | 23.93 | 23.78 | 23.93 | 23.93 | -1.16% | 300 |
| Apr 8, 2026 | 24.19 | 24.26 | 24.08 | 24.21 | 24.21 | 2.15% | 418 |
| Apr 7, 2026 | 23.34 | 23.70 | 23.34 | 23.70 | 23.70 | 1.59% | 93 |
| Apr 2, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.52% | - |
| Apr 1, 2026 | 23.72 | 23.73 | 23.69 | 23.69 | 23.69 | 1.98% | 850 |
| Mar 31, 2026 | 23.28 | 23.36 | 23.23 | 23.23 | 23.23 | -0.13% | 1,531 |
| Mar 30, 2026 | 23.44 | 23.51 | 23.26 | 23.26 | 23.26 | -1.77% | 510 |
| Mar 27, 2026 | 23.85 | 23.85 | 23.68 | 23.68 | 23.68 | -0.42% | 1,000 |
| Mar 26, 2026 | 23.51 | 23.78 | 23.51 | 23.78 | 23.78 | 0.76% | 1,000 |
| Mar 25, 2026 | 23.65 | 23.71 | 23.51 | 23.60 | 23.60 | 2.25% | 1,798 |
| Mar 24, 2026 | 22.84 | 23.08 | 22.84 | 23.08 | 23.08 | -1.03% | 808 |
| Mar 23, 2026 | 22.26 | 23.32 | 22.26 | 23.32 | 23.32 | 1.61% | 157 |
| Mar 20, 2026 | 22.87 | 22.95 | 22.87 | 22.95 | 22.95 | -0.39% | 5 |
| Mar 19, 2026 | 23.82 | 23.82 | 23.04 | 23.04 | 23.04 | -3.27% | 4,452 |
| Mar 18, 2026 | 24.78 | 24.78 | 23.81 | 23.82 | 23.82 | -2.66% | 3,966 |
| Mar 17, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.45% | 39 |
| Mar 16, 2026 | 24.50 | 24.50 | 24.36 | 24.36 | 24.36 | -0.37% | 333 |
| Mar 13, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.45% | - |
| Mar 12, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.49% | - |
| Mar 11, 2026 | 24.72 | 24.72 | 24.69 | 24.69 | 24.69 | -3.48% | 47 |
| Mar 10, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 3.10% | - |
| Mar 9, 2026 | 24.47 | 24.81 | 24.47 | 24.81 | 24.81 | 0.04% | 360 |
| Mar 6, 2026 | 25.71 | 25.82 | 24.80 | 24.80 | 24.80 | -4.02% | 3,142 |
| Mar 5, 2026 | 26.29 | 26.29 | 25.84 | 25.84 | 25.84 | -1.97% | 622 |
| Mar 4, 2026 | 25.83 | 26.41 | 25.83 | 26.36 | 26.36 | 2.41% | 1,173 |
| Mar 3, 2026 | 26.13 | 26.13 | 25.61 | 25.74 | 25.74 | -2.83% | 2,380 |
| Mar 2, 2026 | 26.11 | 26.61 | 26.11 | 26.49 | 26.49 | -2.11% | 354 |
| Feb 27, 2026 | 27.03 | 27.16 | 26.96 | 27.06 | 27.06 | 0.41% | 167 |
| Feb 26, 2026 | 26.59 | 26.95 | 26.59 | 26.95 | 26.95 | 1.89% | 1,016 |
| Feb 25, 2026 | 26.71 | 26.71 | 26.45 | 26.45 | 26.45 | -0.97% | 440 |
| Feb 24, 2026 | 26.83 | 26.83 | 26.67 | 26.71 | 26.71 | 1.40% | 244 |
| Feb 23, 2026 | 26.56 | 26.56 | 26.34 | 26.34 | 26.34 | -0.53% | 378 |
| 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 |