Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	27.22	27.24	27.20	27.20	27.20	1.41%	252
Dec 23, 2025	26.83	26.83	26.73	26.83	26.83	-0.06%	761
Dec 22, 2025	26.67	27.01	26.67	26.84	26.84	0.18%	708
Dec 19, 2025	26.77	26.79	26.77	26.79	26.79	0.82%	273
Dec 18, 2025	26.57	26.66	26.54	26.57	26.57	1.41%	773
Dec 17, 2025	26.09	26.28	26.09	26.20	26.20	-0.67%	154
Dec 16, 2025	26.38	26.51	26.38	26.38	26.38	-0.67%	25
Dec 15, 2025	26.57	26.64	26.55	26.56	26.56	-0.45%	392
Dec 12, 2025	26.79	26.79	26.65	26.68	26.68	-1.50%	1,157
Dec 11, 2025	27.08	27.08	27.08	27.08	27.08	0.83%	6
Dec 10, 2025	26.73	26.88	26.73	26.86	26.86	-0.17%	11
Dec 9, 2025	26.96	27.04	26.91	26.91	26.91	-0.80%	831
Dec 8, 2025	27.11	27.36	26.84	27.13	27.13	-0.48%	1,047
Dec 5, 2025	27.12	27.30	27.12	27.26	27.26	2.82%	63
Dec 4, 2025	26.55	26.57	26.34	26.51	26.51	-5.66%	4,231
Dec 3, 2025	28.10	28.10	28.10	28.10	28.10	-0.16%	1
Dec 2, 2025	28.21	28.21	28.12	28.14	28.14	-1.05%	2
Dec 1, 2025	28.37	28.51	28.37	28.44	28.44	1.37%	1,372
Nov 28, 2025	28.01	28.06	27.98	28.06	28.06	-0.25%	116
Nov 26, 2025	27.85	28.13	27.84	28.13	28.13	1.76%	931