Skip to main content
logo
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.40
-0.13 (-0.55%)
Last updated: Aug 26, 2026, 1:06 PM CET

FRA:PHI1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202623.4823.4823.4823.48--0.21%-
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
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