Koninklijke Philips N.V. (FRA:PHIA)
Germany · Delayed Price · Currency is EUR 23.80
+0.40 (1.71%)
At close: Oct 23, 2026
FRA:PHIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 1.71% | 329 |
| Oct 22, 2026 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 0.86% | - |
| Oct 21, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 1.75% | - |
| Oct 20, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 0.88% | - |
| Oct 19, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Oct 16, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Oct 15, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | - | - |
| Oct 14, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 1.83% | - |
| Oct 13, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Oct 12, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | -0.92% | - |
| Oct 9, 2026 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 1.87% | 178 |
| Oct 8, 2026 | 21.00 | 21.40 | 20.80 | 21.40 | 21.40 | - | 178 |
| Oct 7, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | - | - |
| Oct 6, 2026 | 20.80 | 21.40 | 20.80 | 21.40 | 21.40 | 2.88% | - |
| Oct 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 2, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Oct 1, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 29, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Sep 28, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 4.76% | - |
| Sep 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| 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 | - | 120 |
| 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 | - | 16 |
| 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% | 154 |
| 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% | - |