Koninklijke Philips N.V. (FRA:PHIA)
Germany · Delayed Price · Currency is EUR 23.00
-0.20 (-0.86%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:PHIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | - | - |
| Jul 9, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | -0.83% | - |
| Jul 8, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jul 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Jul 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jul 2, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 1.69% | - |
| Jul 1, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Jun 30, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | - | - |
| Jun 29, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Jun 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -3.33% | - |
| Jun 25, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 5.26% | 3,000 |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jun 23, 2026 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | -1.75% | 920 |
| Jun 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 19, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Jun 17, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 11 |