Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	27.59	27.64	27.59	27.64	27.64	0.74%	552
Nov 24, 2025	27.33	27.44	27.29	27.44	27.44	0.17%	448
Nov 21, 2025	26.72	27.39	26.72	27.39	27.39	2.06%	352
Nov 20, 2025	26.88	27.15	26.84	26.84	26.84	-0.58%	15
Nov 19, 2025	27.00	27.12	26.99	26.99	26.99	-1.28%	58
Nov 18, 2025	27.41	27.46	27.34	27.34	27.34	-2.94%	66
Nov 17, 2025	28.16	28.17	28.13	28.17	28.17	-2.11%	11
Nov 14, 2025	28.61	28.78	28.61	28.78	28.78	-0.90%	11
Nov 13, 2025	29.13	29.20	29.04	29.04	29.04	-1.44%	146
Nov 12, 2025	29.21	29.50	29.21	29.46	29.46	0.82%	146
Nov 11, 2025	28.64	29.30	28.64	29.22	29.22	3.81%	2,322
Nov 10, 2025	28.37	28.37	28.15	28.15	28.15	0.18%	46
Nov 7, 2025	27.97	28.10	27.97	28.10	28.10	-0.07%	153
Nov 6, 2025	28.22	28.32	28.12	28.12	28.12	-0.28%	116
Nov 5, 2025	28.19	28.36	27.90	28.20	28.20	-1.02%	81
Nov 4, 2025	28.64	28.88	27.51	28.49	28.49	3.72%	294
Nov 3, 2025	27.16	27.47	27.09	27.47	27.47	0.36%	309
Oct 31, 2025	27.27	27.37	27.17	27.37	27.37	-0.04%	13
Oct 30, 2025	27.17	27.38	27.17	27.38	27.38	-0.58%	196
Oct 29, 2025	27.75	27.87	27.54	27.54	27.54	1.06%	713
Oct 28, 2025	29.00	29.00	25.97	27.25	27.25	-5.55%	76,114
Oct 27, 2025	29.07	29.07	28.85	28.85	28.85	-0.21%	671
Oct 24, 2025	28.95	28.96	28.90	28.91	28.91	-0.31%	614
Oct 23, 2025	28.70	29.00	28.67	29.00	29.00	1.09%	76
Oct 22, 2025	28.68	28.89	28.68	28.69	28.69	0.55%	910
Oct 21, 2025	28.37	28.53	28.37	28.53	28.53	0.14%	442
Oct 20, 2025	28.39	28.49	28.39	28.49	28.49	0.31%	14
Oct 17, 2025	28.21	28.40	28.20	28.40	28.40	0.18%	800
Oct 16, 2025	28.13	28.35	28.13	28.35	28.35	2.35%	77
Oct 15, 2025	27.58	27.80	27.58	27.70	27.70	2.59%	23
Oct 14, 2025	26.97	27.00	26.97	27.00	27.00	-2.04%	44
Oct 13, 2025	27.46	27.56	27.45	27.56	27.56	0.81%	30
Oct 10, 2025	28.16	28.16	27.34	27.34	27.34	-2.57%	262
Oct 9, 2025	28.20	28.23	28.06	28.06	28.06	-0.50%	245
Oct 8, 2025	28.00	28.22	28.00	28.20	28.20	0.78%	52
Oct 7, 2025	27.96	27.98	27.96	27.98	27.98	-0.46%	10
Oct 6, 2025	28.31	28.32	28.11	28.11	28.11	0.15%	309