Koninklijke Philips N.V. (FRA:PHIA)
Germany · Delayed Price · Currency is EUR 21.80
-0.40 (-1.80%)
Last updated: Jun 2, 2026, 4:05 PM CET
FRA:PHIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 29, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| May 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| May 27, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| May 26, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| May 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| May 22, 2026 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | - |
| May 21, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| May 20, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| May 19, 2026 | 21.80 | 23.20 | 21.80 | 22.20 | 22.20 | 4.72% | 60 |
| May 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| May 15, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | - |
| May 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| May 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.99% | - |
| May 12, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 22.27 | 0.88% | 246 |
| May 11, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.07 | -0.87% | - |
| May 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.27 | -0.86% | - |
| May 7, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 22.46 | 0.87% | - |
| May 6, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 22.27 | 2.68% | 233 |
| May 5, 2026 | 22.00 | 22.40 | 22.00 | 22.40 | 21.68 | - | - |
| May 4, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 21.68 | 1.82% | - |
| Apr 30, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 21.30 | 0.92% | - |
| Apr 29, 2026 | 22.60 | 22.60 | 21.80 | 21.80 | 21.10 | -5.22% | - |
| Apr 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.27 | -1.71% | - |
| Apr 27, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 22.65 | 0.86% | - |
| Apr 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.46 | -1.69% | - |
| Apr 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.85 | -1.67% | - |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.23 | -1.64% | - |
| Apr 21, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 23.62 | -0.81% | - |
| Apr 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.81 | -0.81% | - |
| Apr 17, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.01 | 0.81% | - |
| Apr 16, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 23.81 | - | - |
| Apr 15, 2026 | 24.20 | 25.40 | 24.20 | 24.60 | 23.81 | 0.82% | 12 |
| Apr 14, 2026 | 23.60 | 24.40 | 23.60 | 24.40 | 23.62 | 1.67% | - |
| Apr 13, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.23 | -0.83% | - |
| Apr 10, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 23.43 | 2.54% | - |
| Apr 9, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 22.85 | -0.84% | - |
| Apr 8, 2026 | 23.20 | 24.20 | 23.20 | 23.80 | 23.04 | 3.48% | 169 |
| Apr 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.27 | -1.71% | - |
| Apr 2, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 22.65 | - | 9 |
| Apr 1, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 22.65 | 0.86% | - |
| Mar 31, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 22.46 | - | - |
| Mar 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.46 | - | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.46 | - | - |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.46 | 1.75% | - |
| Mar 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.07 | 1.79% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 21.68 | -2.61% | - |
| Mar 23, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 22.27 | 0.88% | 100 |
| Mar 20, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.07 | -0.87% | - |
| Mar 19, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.27 | -4.17% | - |