Skip to main content
logo
Exit
Koninklijke Philips N.V. (LON:0A2M)
London flag London · Delayed Price · Currency is GBP · Price in USD
28.53
+0.27 (0.95%)
At close: Sep 11, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202528.4028.4028.1428.2128.21-1.14%3,290
Sep 11, 202528.2828.5328.2828.5328.530.95%159
Sep 10, 202528.4228.4428.2628.2628.260.36%289
Sep 9, 202527.9728.1627.9628.1628.161.23%217
Sep 8, 202527.0527.8227.0527.8227.82-0.39%1,612
Sep 5, 202527.9827.9827.8627.9327.931.05%124
Sep 4, 202527.3927.6527.3727.6427.642.07%26
Sep 3, 202527.0927.0927.0827.0827.080.37%26
Sep 2, 202527.0527.1226.9826.9826.98-2.24%112
Aug 29, 202527.4127.6027.4127.6027.600.09%22
Aug 28, 202527.6127.6127.4827.5827.580.27%572
Aug 27, 202527.5027.5027.5027.5027.50-1.01%-
Aug 26, 202527.8727.8727.7727.7827.780.04%22
Aug 25, 202528.1628.2027.7727.7727.77-1.98%123
Aug 22, 202527.6828.3727.6828.3328.333.06%979
Aug 21, 202527.5727.5827.4827.4927.49-1.19%49
Aug 20, 202527.6227.8227.6227.8227.820.82%905
Aug 19, 202527.6927.8127.5927.6027.600.52%2,800
Aug 18, 202527.3327.4727.3327.4527.45-0.04%144
Aug 15, 202527.3027.4727.3027.4627.461.37%109
Aug 14, 202526.9427.0926.9227.0927.09-0.63%60
Aug 13, 202526.9927.3726.9927.2627.260.89%519
Aug 12, 202526.8727.0226.8527.0227.021.56%54
Aug 11, 202526.6626.6926.6126.6126.61-0.84%33
Aug 8, 202526.7226.8426.7026.8326.830.86%159
Aug 7, 202526.5126.6426.4026.6026.601.53%609
Aug 6, 202526.2926.2926.2026.2026.20-0.80%45
Aug 5, 202526.6326.6326.3326.4126.41-0.72%112
Aug 4, 202526.4226.6026.4226.6026.600.53%243
Aug 1, 202526.6526.6526.4626.4626.460.78%4,399
Jul 31, 202526.4126.5026.2126.2626.26-3.14%1,413
Jul 30, 202527.5027.5226.9827.1127.11-3.20%1,313
Jul 29, 202526.5028.7026.5028.0028.009.03%12,631
Jul 28, 202525.7925.7925.6225.6825.68-1.66%1,874
Jul 25, 202525.7626.1225.6626.1226.120.58%3,333
Jul 24, 202525.6325.9725.5925.9725.971.39%231
Jul 23, 202525.3325.6225.2925.6125.612.75%503
Jul 22, 202524.6824.9324.6824.9324.931.44%593
Jul 21, 202524.4624.5724.4324.5724.570.13%78
Jul 18, 202524.7624.7624.5324.5424.540.28%2,428
Jul 17, 202524.3524.5624.3524.4724.470.70%427
Jul 16, 202524.1824.3124.0424.3024.300.88%734
Jul 15, 202524.1824.2224.0924.0924.090.25%2,546
Jul 14, 202523.9024.0323.9024.0324.03-0.04%344
Jul 11, 202524.1624.1923.9724.0424.04-2.43%137
Jul 10, 202524.3324.6524.3324.6424.642.62%106
Jul 9, 202524.1724.1724.0024.0124.010.42%30
Jul 8, 202523.7423.9123.7423.9123.91-0.25%121
Jul 7, 202523.9823.9823.9723.9723.97-0.79%475
Jul 3, 202524.3224.3224.1524.1624.16-1.19%138