Koninklijke Philips N.V. (FRA:PHIA)
Germany · Delayed Price · Currency is EUR 21.20
0.00 (0.00%)
At close: Sep 18, 2026
FRA:PHIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | - |
| Sep 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 16, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | 60 |
| Sep 15, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | - |
| Sep 14, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 0.94% | - |
| Sep 11, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 0.95% | - |
| Sep 10, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Sep 8, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Sep 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Sep 4, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | - | 8 |
| Sep 3, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Sep 2, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | -0.87% | - |
| Sep 1, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 0.88% | - |
| Aug 31, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | - | - |
| Aug 28, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Aug 27, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| Aug 26, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | - |
| Aug 25, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Aug 24, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 0.86% | - |
| Aug 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Aug 20, 2026 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 0.85% | 77 |
| Aug 19, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 3.54% | - |
| Aug 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Aug 14, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - | - |
| Aug 13, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 1.74% | - |
| Aug 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Aug 11, 2026 | 22.80 | 23.40 | 22.20 | 23.40 | 23.40 | 1.74% | 95 |
| Aug 10, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 0.88% | - |
| Aug 7, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Aug 6, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Aug 5, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Aug 4, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | - | - |
| Aug 3, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 0.88% | - |
| Jul 31, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Jul 30, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1.79% | - |
| Jul 29, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 4.67% | - |
| Jul 28, 2026 | 22.80 | 22.80 | 21.40 | 21.40 | 21.40 | -6.96% | - |
| Jul 27, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Jul 24, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Jul 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 22, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| Jul 21, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jul 20, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | -0.85% | - |
| Jul 17, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Jul 16, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 2.61% | - |
| Jul 15, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | - | - |
| Jul 14, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jul 13, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | - | - |