Skip to main content
logo
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
22.11
-0.21 (-0.94%)
At close: Jun 2, 2026

FRA:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.4222.4222.1622.16--0.72%2,011
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
May 8, 202623.3123.3123.3123.3122.40-0.77%2
May 7, 202623.6523.6523.3823.4922.572.89%281
May 6, 202623.1923.2022.8322.8321.941.06%1,330
May 5, 202622.6422.7722.5922.5921.71-0.13%356
May 4, 202622.6522.6822.6222.6221.740.89%3,165
Apr 30, 202621.8822.4221.8822.4221.551.72%100
Apr 29, 202622.8222.8221.6622.0421.18-5.20%7,620
Apr 28, 202623.4923.4923.2523.2522.34-0.13%1,139
Apr 27, 202623.2823.2823.2823.2822.37-0.09%-
Apr 24, 202623.5723.5723.3023.3022.39-2.02%550
Apr 23, 202623.9323.9323.7823.7822.85-1.57%540
Apr 22, 202624.2124.2124.1624.1623.22-0.70%254
Apr 21, 202624.8024.8324.3324.3323.38-2.13%330
Apr 20, 202624.9324.9324.8324.8623.891.10%3,030
Apr 17, 202624.5924.5924.5924.5923.630.41%-
Apr 16, 202624.8124.8124.4924.4923.54-0.65%462
Apr 15, 202624.6524.6524.6524.6523.690.65%-
Apr 14, 202624.2524.4924.2524.4923.542.43%209
Apr 13, 202623.9423.9423.9123.9122.98-0.95%45
Apr 10, 202623.9724.1423.9724.1423.200.88%196
Apr 9, 202623.7823.9323.7823.9323.00-1.16%300
Apr 8, 202624.1924.2624.0824.2123.272.15%418
Apr 7, 202623.3423.7023.3423.7022.781.59%93
Apr 2, 202623.3323.3323.3323.3322.42-1.52%-
Apr 1, 202623.7223.7323.6923.6922.771.98%850
Mar 31, 202623.2823.3623.2323.2322.32-0.13%1,531
Mar 30, 202623.4423.5123.2623.2622.35-1.77%510
Mar 27, 202623.8523.8523.6823.6822.76-0.42%1,000
Mar 26, 202623.5123.7823.5123.7822.850.76%1,000
Mar 25, 202623.6523.7123.5123.6022.682.25%1,798
Mar 24, 202622.8423.0822.8423.0822.18-1.03%808
Mar 23, 202622.2623.3222.2623.3222.411.61%157
Mar 20, 202622.8722.9522.8722.9522.06-0.39%5