Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	28.39	28.67	28.39	28.43	28.43	-1.08%	281
Mar 11, 2026	28.74	28.74	28.74	28.74	28.74	-2.31%	-
Mar 10, 2026	29.50	29.61	29.42	29.42	29.42	3.57%	16
Mar 9, 2026	28.60	28.60	28.41	28.41	28.41	-2.02%	103
Mar 6, 2026	28.98	28.99	28.92	28.99	28.99	-1.94%	27
Mar 5, 2026	30.04	30.45	29.57	29.57	29.57	-4.06%	40,710
Mar 4, 2026	30.05	30.83	30.05	30.82	30.82	2.74%	3,915
Mar 3, 2026	30.95	31.01	29.52	30.00	30.00	-3.08%	755
Mar 2, 2026	31.10	31.12	30.95	30.95	30.95	-3.29%	1,522
Feb 27, 2026	31.87	32.00	31.87	32.00	32.00	0.55%	593
Feb 26, 2026	31.73	31.90	31.73	31.83	31.83	0.86%	191
Feb 25, 2026	31.46	31.56	31.46	31.56	31.56	0.43%	79
Feb 24, 2026	31.48	31.59	31.42	31.42	31.42	0.90%	41
Feb 23, 2026	31.10	31.25	31.10	31.14	31.14	1.20%	1,145
Feb 20, 2026	30.75	30.80	30.75	30.77	30.77	-0.53%	460
Feb 19, 2026	31.27	31.27	30.93	30.93	30.93	-1.82%	910
Feb 18, 2026	31.16	31.51	31.16	31.51	31.51	1.13%	720
Feb 17, 2026	30.82	31.16	30.82	31.16	31.16	-0.05%	1,580
Feb 13, 2026	31.21	31.24	30.93	31.17	31.17	-1.23%	663
Feb 12, 2026	31.88	32.25	31.49	31.56	31.56	-0.89%	4,022
Feb 11, 2026	32.61	32.67	30.97	31.84	31.84	-3.69%	5,949
Feb 10, 2026	29.63	33.40	29.63	33.06	33.06	12.56%	18,457
Feb 9, 2026	29.37	29.37	29.37	29.37	29.37	-0.19%	6
Feb 6, 2026	29.16	29.43	29.08	29.43	29.43	1.64%	652
Feb 5, 2026	29.26	29.26	28.55	28.95	28.95	0.34%	2,093
Feb 4, 2026	29.18	29.18	28.84	28.85	28.85	-0.55%	1,556
Feb 3, 2026	29.20	29.20	29.01	29.01	29.01	0.89%	136
Feb 2, 2026	28.61	28.75	28.60	28.75	28.75	0.03%	139
Jan 30, 2026	28.82	28.82	28.74	28.74	28.74	-0.51%	10
Jan 29, 2026	29.14	29.14	28.89	28.89	28.89	-0.65%	8,390
Jan 28, 2026	29.80	29.80	29.08	29.08	29.08	-0.45%	1,115
Jan 27, 2026	29.06	29.21	29.06	29.21	29.21	-0.47%	112
Jan 26, 2026	29.35	29.35	29.35	29.35	29.35	0.10%	25
Jan 23, 2026	29.33	29.33	29.18	29.32	29.32	-1.30%	217
Jan 22, 2026	29.63	29.71	29.63	29.71	29.71	3.29%	598
Jan 21, 2026	29.01	29.01	28.76	28.76	28.76	0.65%	91
Jan 20, 2026	28.44	28.60	28.44	28.58	28.58	-3.91%	299
Jan 16, 2026	29.98	29.98	29.72	29.74	29.74	-1.70%	564
Jan 15, 2026	30.11	30.25	30.11	30.25	30.25	0.71%	1,018
Jan 14, 2026	30.04	30.04	30.04	30.04	30.04	1.58%	-
Jan 13, 2026	29.73	29.91	29.57	29.57	29.57	-0.69%	54
Jan 12, 2026	30.03	30.06	29.78	29.78	29.78	0.58%	228
Jan 9, 2026	30.00	30.01	29.54	29.60	29.60	0.18%	258
Jan 8, 2026	29.44	29.55	29.44	29.55	29.55	1.96%	1,372
Jan 7, 2026	29.00	29.07	28.93	28.99	28.99	1.52%	563
Jan 6, 2026	28.09	28.56	28.09	28.55	28.55	2.40%	155
Jan 5, 2026	27.57	27.88	27.56	27.88	27.88	2.72%	108
Jan 2, 2026	27.14	27.14	27.14	27.14	27.14	-0.36%	10
Dec 31, 2025	27.24	27.24	27.24	27.24	27.24	-0.49%	4
Dec 30, 2025	27.17	27.37	27.17	27.37	27.37	0.63%	21