Skip to main content
logo
Koninklijke Philips N.V. (LON:0A2M)
London flag London · Delayed Price · Currency is GBP · Price in USD
27.18
+0.20 (0.73%)
At close: Aug 11, 2026

LON:0A2M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202627.2227.2727.1827.1827.180.73%673
Aug 10, 202626.5926.9826.5926.9826.981.19%510
Aug 7, 202626.7626.7626.6626.6626.661.34%117
Aug 6, 202626.4926.4926.3126.3126.31-0.80%1,063
Aug 5, 202626.4726.5226.4726.5226.520.56%9
Aug 4, 202626.3926.3926.3726.3726.371.19%34
Aug 3, 202627.2427.2426.0626.0626.06-0.79%221
Jul 31, 202626.2726.2726.2726.2726.27-0.03%1
Jul 30, 202626.6626.6626.2826.2826.281.58%50,044
Jul 29, 202625.6025.8725.6025.8725.871.59%9,066
Jul 28, 202623.9025.5323.9025.4725.47-0.14%16,592
Jul 27, 202626.5226.8325.5025.5025.50-2.71%3,371
Jul 24, 202626.2526.2526.2126.2126.210.50%3
Jul 23, 202625.8126.0825.8126.0826.08-2.18%643
Jul 22, 202626.8926.8926.6626.6626.660.68%211
Jul 21, 202626.3226.5226.3226.4826.48-1.63%202
Jul 20, 202627.0627.0626.8926.9226.92-0.15%114
Jul 17, 202627.1927.1926.9626.9626.96-0.88%54
Jul 16, 202626.9227.2226.9227.2027.200.44%129
Jul 15, 202626.4927.0926.4927.0827.083.76%1,262
Jul 14, 202626.5726.5726.1026.1026.10-4.96%1,236
Jul 13, 202627.3327.4627.3127.4627.460.04%10
Jul 10, 202627.4527.4527.4527.4527.450.55%1
Jul 9, 202627.3627.4127.3027.3027.30-0.51%1,439
Jul 8, 202627.7827.7827.4427.4427.44-2.42%8
Jul 7, 202628.5028.5028.1228.1228.12-0.10%1,042
Jul 6, 202628.0428.1527.8628.1528.152.09%23
Jul 2, 202627.7027.7027.5727.5727.571.70%26
Jul 1, 202627.1127.1127.1127.1127.110.07%2
Jun 30, 202627.3627.3626.8627.0927.09-0.18%208
Jun 29, 202627.2127.2127.1427.1427.140.18%207
Jun 26, 202626.9927.0926.9927.0927.09-1.52%49
Jun 25, 202627.3227.5127.3127.5127.513.02%683
Jun 24, 202626.6926.8126.6926.7026.700.04%1,108
Jun 23, 202626.6126.7126.6126.6926.69-1.12%99
Jun 22, 202627.1727.1726.9926.9926.990.49%32
Jun 18, 202626.3226.8626.3226.8626.860.72%109
Jun 17, 202626.7126.7126.6726.6726.67-0.79%307
Jun 16, 202626.8526.8926.7826.8826.880.57%44
Jun 15, 202627.2327.2326.7326.7326.731.66%623
Jun 12, 202626.2726.3326.0626.2926.291.56%353
Jun 10, 202625.9326.0925.8625.8925.89-2.35%60
Jun 9, 202626.4526.6126.4426.5126.512.25%1,204
Jun 8, 202625.8825.9325.8025.9325.93-1.15%107
Jun 5, 202626.3626.3626.1926.2326.231.24%209
Jun 4, 202625.6525.9125.6525.9125.912.42%844
Jun 3, 202625.3725.6325.2525.3025.30-0.59%90
Jun 2, 202625.6325.7325.4525.4525.45-2.12%2,251
Jun 1, 202625.9926.0625.8726.0026.00-2.12%94
May 29, 202626.5726.6726.5626.5626.560.42%2,890