Skip to main content
logo
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
21.58
-0.01 (-0.05%)
At close: Sep 18, 2026

FRA:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202621.5821.5821.5821.5821.58-0.05%10
Sep 17, 202621.7821.7821.5921.5921.59-0.55%35
Sep 16, 202621.5221.7121.5221.7121.710.88%220
Sep 15, 202621.5321.5321.5221.5221.52-0.92%430
Sep 14, 202621.3321.7221.3321.7221.721.26%1,546
Sep 11, 202621.3721.4521.3721.4521.450.80%29
Sep 10, 202621.5621.5621.2221.2821.28-1.80%541
Sep 9, 202621.8221.8221.5421.6721.67-1.19%772
Sep 8, 202622.0822.0821.8721.9321.93-0.95%321
Sep 7, 202622.1422.1422.1422.1422.14-1.03%-
Sep 4, 202622.4722.4722.3122.3722.37-0.49%2,748
Sep 3, 202622.7522.7722.3222.4822.48-2.05%4,011
Sep 2, 202622.8222.9522.8222.9522.95-0.26%-
Sep 1, 202623.0523.2023.0123.0123.010.13%104
Aug 31, 202622.9123.0022.9122.9822.98-0.82%97
Aug 28, 202623.2223.2223.1723.1723.170.87%1
Aug 27, 202622.9422.9722.9422.9722.97-1.84%500
Aug 26, 202623.4823.4823.3723.4023.40-0.55%595
Aug 25, 202623.5323.5323.5323.5323.53-0.30%-
Aug 24, 202623.4723.6023.4723.6023.600.90%93
Aug 21, 202623.4923.5623.3923.3923.39-1.22%876
Aug 20, 202623.7523.7923.6823.6823.680.47%758
Aug 19, 202623.4123.5723.4123.5723.57-0.08%557
Aug 18, 202623.0323.5923.0323.5923.590.68%342
Aug 17, 202623.6023.6023.4323.4323.43-0.59%118
Aug 14, 202623.7424.0023.5723.5723.57-0.04%5,453
Aug 13, 202623.2723.6923.2723.5823.582.17%2,645
Aug 12, 202623.4023.4723.0823.0823.08-2.04%517
Aug 11, 202623.6723.6723.5623.5623.561.73%1,500
Aug 10, 202623.0123.1623.0123.1623.160.61%2,314
Aug 7, 202622.9723.0722.9723.0223.020.52%696
Aug 6, 202623.1023.1022.9022.9022.90-0.22%10
Aug 5, 202622.9522.9522.9522.9522.950.57%-
Aug 4, 202622.8822.8822.8222.8222.82-0.31%410
Aug 3, 202622.6423.0422.6422.8922.890.97%773
Jul 31, 202623.1223.1222.6722.6722.67-0.48%371
Jul 30, 202623.0123.3022.7822.7822.781.11%1,235
Jul 29, 202622.3622.5322.3622.5322.530.90%2,066
Jul 28, 202622.7022.7720.9922.3322.33-0.49%7,312
Jul 27, 202623.5023.5322.4422.4422.44-2.73%2,256
Jul 24, 202623.0323.0723.0323.0723.071.41%770
Jul 23, 202623.0023.0022.7522.7522.75-1.73%1,044
Jul 22, 202623.2023.2023.1523.1523.15-1.24%44
Jul 21, 202623.4423.4423.4423.4423.44-0.72%-
Jul 20, 202623.5023.6723.5023.6123.61-0.76%212
Jul 17, 202623.9223.9223.7923.7923.790.13%418
Jul 16, 202623.6023.7623.4723.7623.762.55%1,515
Jul 15, 202623.1723.1723.1723.1723.170.39%641
Jul 14, 202623.9723.9723.0423.0823.08-4.27%1,717
Jul 13, 202623.6724.1123.6724.1124.110.50%525