Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	27.87	28.07	27.87	28.07	28.07	1.41%	350
Oct 2, 2025	27.72	27.76	27.59	27.68	27.68	0.97%	375
Oct 1, 2025	27.56	27.56	27.38	27.41	27.41	1.04%	15
Sep 30, 2025	26.96	27.13	26.96	27.13	27.13	0.59%	1,003
Sep 29, 2025	26.89	26.97	26.88	26.97	26.97	0.09%	11
Sep 26, 2025	26.85	26.95	26.85	26.95	26.95	1.79%	70
Sep 25, 2025	26.79	26.79	26.47	26.47	26.47	-3.59%	546
Sep 24, 2025	27.44	27.46	27.44	27.46	27.46	-1.69%	231
Sep 23, 2025	27.86	28.05	27.86	27.93	27.93	-0.18%	50
Sep 22, 2025	28.03	28.06	27.98	27.98	27.98	-0.77%	894
Sep 19, 2025	28.18	28.20	28.18	28.20	28.20	0.03%	3
Sep 18, 2025	27.98	28.19	27.97	28.19	28.19	0.86%	30,028
Sep 17, 2025	27.95	27.95	27.95	27.95	27.95	-0.40%	6
Sep 16, 2025	28.07	28.13	28.06	28.06	28.06	-0.84%	113
Sep 15, 2025	28.32	28.32	28.30	28.30	28.30	0.34%	20
Sep 12, 2025	28.40	28.40	28.14	28.21	28.21	-1.14%	3,290
Sep 11, 2025	28.28	28.53	28.28	28.53	28.53	0.95%	159
Sep 10, 2025	28.42	28.44	28.26	28.26	28.26	0.36%	289
Sep 9, 2025	27.97	28.16	27.96	28.16	28.16	1.23%	217
Sep 8, 2025	27.05	27.82	27.05	27.82	27.82	-0.39%	1,612
Sep 5, 2025	27.98	27.98	27.86	27.93	27.93	1.05%	124
Sep 4, 2025	27.39	27.65	27.37	27.64	27.64	2.07%	26
Sep 3, 2025	27.09	27.09	27.08	27.08	27.08	0.37%	26
Sep 2, 2025	27.05	27.12	26.98	26.98	26.98	-2.24%	112
Aug 29, 2025	27.41	27.60	27.41	27.60	27.60	0.09%	22
Aug 28, 2025	27.61	27.61	27.48	27.58	27.58	0.27%	572
Aug 27, 2025	27.50	27.50	27.50	27.50	27.50	-1.01%	-
Aug 26, 2025	27.87	27.87	27.77	27.78	27.78	0.04%	22
Aug 25, 2025	28.16	28.20	27.77	27.77	27.77	-1.98%	123
Aug 22, 2025	27.68	28.37	27.68	28.33	28.33	3.06%	979
Aug 21, 2025	27.57	27.58	27.48	27.49	27.49	-1.19%	49
Aug 20, 2025	27.62	27.82	27.62	27.82	27.82	0.82%	905
Aug 19, 2025	27.69	27.81	27.59	27.60	27.60	0.52%	2,800
Aug 18, 2025	27.33	27.47	27.33	27.45	27.45	-0.04%	144
Aug 15, 2025	27.30	27.47	27.30	27.46	27.46	1.37%	109
Aug 14, 2025	26.94	27.09	26.92	27.09	27.09	-0.63%	60
Aug 13, 2025	26.99	27.37	26.99	27.26	27.26	0.89%	519
Aug 12, 2025	26.87	27.02	26.85	27.02	27.02	1.56%	54
Aug 11, 2025	26.66	26.69	26.61	26.61	26.61	-0.84%	33
Aug 8, 2025	26.72	26.84	26.70	26.83	26.83	0.86%	159
Aug 7, 2025	26.51	26.64	26.40	26.60	26.60	1.53%	609
Aug 6, 2025	26.29	26.29	26.20	26.20	26.20	-0.80%	45
Aug 5, 2025	26.63	26.63	26.33	26.41	26.41	-0.72%	112
Aug 4, 2025	26.42	26.60	26.42	26.60	26.60	0.53%	243