Skip to main content
logo
Koninklijke Philips N.V. (LON:0A2M)
London flag London · Delayed Price · Currency is GBP · Price in USD
25.73
-0.27 (-1.03%)
At close: Jun 2, 2026

LON:0A2M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202625.6325.7325.5825.7325.73-1.03%269
Jun 1, 202625.9926.0625.8726.0026.00-2.12%94
May 29, 202626.5726.6726.5626.5626.560.42%2,890
May 28, 202626.1126.4526.1126.4526.45-0.53%978
May 27, 202626.9026.9026.5926.5926.59-1.04%662
May 26, 202627.0927.1026.8726.8726.87-0.93%5,411
May 22, 202627.1527.1527.1227.1227.12-0.01%48
May 21, 202626.8727.1226.8327.1227.122.70%464
May 20, 202626.4126.4626.2926.4126.411.69%110
May 19, 202626.0826.0825.9725.9725.97-0.27%11
May 18, 202625.8626.1925.8526.0426.042.85%2,100
May 15, 202625.2925.3525.2925.3225.32-1.30%96
May 14, 202625.5225.6525.5225.6525.650.08%21
May 13, 202625.6625.6625.4225.6325.63-0.88%482
May 12, 202626.7326.7526.6526.7225.86-0.37%65
May 11, 202627.3927.3926.8226.8225.95-1.58%1,621
May 8, 202627.3827.4227.1927.2526.37-0.83%1,073
May 7, 202627.4827.4827.4827.4826.591.49%185
May 6, 202626.4527.2626.4527.0826.202.63%10,221
May 5, 202626.5826.5826.1626.3825.530.26%2,113
May 4, 202626.5426.6826.2126.3125.46-0.22%4,731
May 1, 202626.3826.3926.3426.3725.520.06%148
Apr 30, 202626.0926.3625.8826.3625.512.03%50,034
Apr 29, 202626.0026.0225.1625.8325.00-4.93%3,038
Apr 28, 202627.1727.1727.1727.1726.29-1.16%17
Apr 27, 202627.4927.4927.4927.4926.600.18%4
Apr 24, 202627.4427.4427.4427.4426.56-1.43%583
Apr 23, 202627.8827.8827.8427.8426.94-1.84%952
Apr 22, 202628.3628.4428.3628.3627.45-0.83%4
Apr 21, 202628.9328.9728.6028.6027.68-2.13%1,108
Apr 20, 202629.3229.3229.2229.2228.28-1.91%47
Apr 17, 202629.6329.9029.6129.7928.833.08%918
Apr 16, 202629.2629.2828.9028.9027.97-0.96%18
Apr 15, 202629.2129.2729.1829.1828.240.28%32
Apr 14, 202629.0229.1029.0229.1028.162.41%2
Apr 13, 202628.2228.4228.1928.4227.50-0.40%832
Apr 10, 202628.5528.6628.5328.5327.610.92%23
Apr 9, 202627.9128.2927.7728.2727.360.28%61
Apr 8, 202628.1728.1928.1728.1927.285.81%191
Apr 7, 202626.9027.2226.6426.6425.78-0.85%715
Apr 2, 202626.8326.8726.7226.8726.00-2.15%28
Apr 1, 202627.5027.5027.4627.4626.582.25%1
Mar 31, 202626.9226.9226.7726.8625.991.08%238
Mar 30, 202627.0827.0826.5626.5725.71-1.05%250
Mar 27, 202627.1827.1826.8526.8525.99-2.14%27
Mar 26, 202627.2127.4827.2127.4426.55-0.40%12
Mar 25, 202627.5827.5827.2527.5526.662.87%240
Mar 24, 202626.6526.8326.6526.7825.92-0.78%29
Mar 23, 202626.8826.9926.7726.9926.122.62%267
Mar 20, 202626.8526.8626.2526.3025.45-2.63%1,687