Koninklijke Philips N.V. (LON:0A2M)
London · Delayed Price · Currency is GBP · Price in USD 25.86
-0.10 (-0.37%)
At close: May 12, 2026
LON:0A2M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.66 | 25.66 | 25.42 | 25.65 | 25.65 | -4.00% | 65 |
| May 12, 2026 | 26.73 | 26.75 | 26.65 | 26.72 | 25.86 | -0.37% | 65 |
| May 11, 2026 | 27.39 | 27.39 | 26.82 | 26.82 | 25.95 | -1.58% | 1,621 |
| May 8, 2026 | 27.38 | 27.42 | 27.19 | 27.25 | 26.37 | -0.83% | 1,073 |
| May 7, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 26.59 | 1.49% | 185 |
| May 6, 2026 | 26.45 | 27.26 | 26.45 | 27.08 | 26.20 | 2.63% | 10,221 |
| May 5, 2026 | 26.58 | 26.58 | 26.16 | 26.38 | 25.53 | 0.26% | 2,113 |
| May 4, 2026 | 26.54 | 26.68 | 26.21 | 26.31 | 25.46 | -0.22% | 4,731 |
| May 1, 2026 | 26.38 | 26.39 | 26.34 | 26.37 | 25.52 | 0.06% | 148 |
| Apr 30, 2026 | 26.09 | 26.36 | 25.88 | 26.36 | 25.51 | 2.03% | 50,034 |
| Apr 29, 2026 | 26.00 | 26.02 | 25.16 | 25.83 | 25.00 | -4.93% | 3,038 |
| Apr 28, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 26.29 | -1.16% | 17 |
| Apr 27, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | 26.60 | 0.18% | 4 |
| Apr 24, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 26.56 | -1.43% | 583 |
| Apr 23, 2026 | 27.88 | 27.88 | 27.84 | 27.84 | 26.94 | -1.84% | 952 |
| Apr 22, 2026 | 28.36 | 28.44 | 28.36 | 28.36 | 27.45 | -0.84% | 4 |
| Apr 21, 2026 | 28.93 | 28.97 | 28.60 | 28.60 | 27.68 | -2.13% | 1,108 |
| Apr 20, 2026 | 29.32 | 29.32 | 29.22 | 29.22 | 28.28 | -1.91% | 47 |
| Apr 17, 2026 | 29.63 | 29.90 | 29.61 | 29.79 | 28.83 | 3.08% | 918 |
| Apr 16, 2026 | 29.26 | 29.28 | 28.90 | 28.90 | 27.97 | -0.96% | 18 |
| Apr 15, 2026 | 29.21 | 29.27 | 29.18 | 29.18 | 28.24 | 0.28% | 32 |
| Apr 14, 2026 | 29.02 | 29.10 | 29.02 | 29.10 | 28.16 | 2.41% | 2 |
| Apr 13, 2026 | 28.22 | 28.42 | 28.19 | 28.42 | 27.50 | -0.40% | 832 |
| Apr 10, 2026 | 28.55 | 28.66 | 28.53 | 28.53 | 27.61 | 0.92% | 23 |
| Apr 9, 2026 | 27.91 | 28.29 | 27.77 | 28.27 | 27.36 | 0.28% | 61 |
| Apr 8, 2026 | 28.17 | 28.19 | 28.17 | 28.19 | 27.28 | 5.81% | 191 |
| Apr 7, 2026 | 26.90 | 27.22 | 26.64 | 26.64 | 25.78 | -0.85% | 715 |
| Apr 2, 2026 | 26.83 | 26.87 | 26.72 | 26.87 | 26.00 | -2.15% | 28 |
| Apr 1, 2026 | 27.50 | 27.50 | 27.46 | 27.46 | 26.58 | 2.25% | 1 |
| Mar 31, 2026 | 26.92 | 26.92 | 26.77 | 26.86 | 25.99 | 1.08% | 238 |
| Mar 30, 2026 | 27.08 | 27.08 | 26.56 | 26.57 | 25.71 | -1.05% | 250 |
| Mar 27, 2026 | 27.18 | 27.18 | 26.85 | 26.85 | 25.99 | -2.14% | 27 |
| Mar 26, 2026 | 27.21 | 27.48 | 27.21 | 27.44 | 26.55 | -0.40% | 12 |
| Mar 25, 2026 | 27.58 | 27.58 | 27.25 | 27.55 | 26.66 | 2.87% | 240 |
| Mar 24, 2026 | 26.65 | 26.83 | 26.65 | 26.78 | 25.92 | -0.78% | 29 |
| Mar 23, 2026 | 26.88 | 26.99 | 26.77 | 26.99 | 26.12 | 2.62% | 267 |
| Mar 20, 2026 | 26.85 | 26.86 | 26.25 | 26.30 | 25.45 | -2.63% | 1,687 |
| Mar 19, 2026 | 26.57 | 27.01 | 26.57 | 27.01 | 26.14 | -5.26% | 1,280 |
| Mar 17, 2026 | 28.15 | 28.51 | 28.14 | 28.51 | 27.59 | 1.39% | 372 |
| Mar 16, 2026 | 28.11 | 28.14 | 28.11 | 28.12 | 27.21 | 0.50% | 153 |
| Mar 13, 2026 | 28.40 | 28.40 | 27.97 | 27.98 | 27.08 | -1.58% | 324 |
| Mar 12, 2026 | 28.39 | 28.67 | 28.39 | 28.43 | 27.51 | -1.08% | 281 |
| Mar 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 27.81 | -2.31% | - |
| Mar 10, 2026 | 29.50 | 29.61 | 29.42 | 29.42 | 28.47 | 3.57% | 16 |
| Mar 9, 2026 | 28.60 | 28.60 | 28.41 | 28.41 | 27.49 | -2.02% | 103 |
| Mar 6, 2026 | 28.98 | 28.99 | 28.92 | 28.99 | 28.06 | -1.94% | 27 |
| Mar 5, 2026 | 30.04 | 30.45 | 29.57 | 29.57 | 28.61 | -4.06% | 40,710 |
| Mar 4, 2026 | 30.05 | 30.83 | 30.05 | 30.82 | 29.82 | 2.74% | 3,915 |
| Mar 3, 2026 | 30.95 | 31.01 | 29.52 | 30.00 | 29.03 | -3.08% | 755 |
| Mar 2, 2026 | 31.10 | 31.12 | 30.95 | 30.95 | 29.95 | -3.29% | 1,522 |