Skip to main content
logo
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.79
+0.03 (0.13%)
At close: Jul 17, 2026

FRA:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 10, 202623.8423.9923.8423.9923.99-1.11%269
Jul 9, 202624.2624.2624.2624.2624.26-0.04%-
Jul 8, 202624.5824.5824.2724.2724.27-1.50%275
Jul 7, 202624.9724.9724.6424.6424.64-0.24%212
Jul 6, 202624.6524.8824.6424.7024.70-0.12%1,923
Jul 3, 202624.4724.8024.2924.7324.732.49%263
Jul 2, 202623.9124.2423.9124.1324.131.26%2,745
Jul 1, 202623.8323.8723.6423.8323.830.42%885
Jun 30, 202623.7323.7323.7323.7323.73-0.25%-
Jun 29, 202623.7023.8623.7023.7923.79-0.63%150
Jun 26, 202623.9423.9423.9423.9423.94-0.08%-
Jun 25, 202623.6324.1223.6323.9623.961.57%916
Jun 24, 202623.4823.6023.4323.5923.590.51%959
Jun 23, 202623.4123.4723.4123.4723.470.04%250
Jun 22, 202623.4823.4823.4623.4623.46-110
Jun 19, 202623.2523.4923.2523.4623.461.69%1,237
Jun 18, 202623.0323.0723.0323.0723.07-1.11%116
Jun 17, 202623.2423.3323.2023.3323.330.78%599
Jun 16, 202623.0623.1523.0623.1523.15-0.69%518
Jun 15, 202623.4023.4023.3123.3123.312.37%21
Jun 12, 202622.7722.7722.7722.7722.771.11%-
Jun 11, 202622.3622.5222.3622.5222.52-0.04%85
Jun 10, 202622.9322.9322.5322.5322.53-0.35%917
Jun 9, 202622.6122.6122.6122.6122.610.94%-
Jun 8, 202622.2322.5222.2322.4022.40-1.45%894
Jun 5, 202622.5622.8422.5622.7322.733.04%3,975
Jun 4, 202621.9422.0621.9422.0622.060.68%6
Jun 3, 202621.8321.9121.8321.9121.91-0.90%26
Jun 2, 202622.4222.4222.0222.1122.11-0.94%2,523
Jun 1, 202622.4822.4822.3222.3222.32-1.93%521
May 29, 202622.7823.0122.7622.7622.760.80%1,215
May 28, 202622.5722.5822.5722.5822.58-2.50%10
May 27, 202623.1623.1623.1623.1623.16-0.34%-
May 26, 202623.7223.7223.2423.2423.24-2.19%597
May 25, 202623.6723.7623.6723.7623.762.50%10
May 22, 202623.1623.1823.1623.1823.18-0.22%458
May 21, 202623.2023.2323.2023.2323.232.56%220
May 20, 202622.6522.6522.6522.6522.650.31%74
May 19, 202622.3622.6022.3622.5822.584.34%5,025
May 18, 202621.5721.6421.5721.6421.64-0.96%2,383
May 15, 202621.9921.9921.6221.8521.85-1.09%1,371
May 14, 202621.9522.0921.9522.0922.095.39%25
May 13, 202622.1622.1621.8121.8120.96-0.82%3,115
May 12, 202621.9122.0621.9121.9921.13-3.59%997
May 11, 202623.0323.3022.8122.8121.92-2.15%4,632