Skip to main content
logo
Koninklijke Philips N.V. (LON:0A2M)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.73
+0.33 (1.35%)
At close: Sep 25, 2026

LON:0A2M Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202624.6824.7324.6824.7324.731.35%52
Sep 24, 202624.6624.6624.3524.4024.40-0.37%343
Sep 23, 202624.7424.7424.4824.4924.49-1.99%102
Sep 22, 202624.9924.9924.9924.9924.990.23%-
Sep 21, 202624.8624.9324.7424.9324.931.06%517
Sep 18, 202624.5324.6924.4824.6724.67-0.09%611
Sep 17, 202624.7024.7024.6624.6924.69-1.28%542
Sep 16, 202624.9525.0124.9425.0125.010.59%10
Sep 15, 202624.8724.8724.8724.8724.87-1.09%18
Sep 14, 202625.0825.1425.0725.1425.142.24%109
Sep 11, 202624.7924.7924.5424.5924.59-0.28%101
Sep 10, 202624.6524.6924.6524.6624.66-1.98%242
Sep 9, 202625.1125.1625.1125.1625.16-0.93%139
Sep 8, 202625.6925.6925.4025.4025.40-2.29%172
Sep 4, 202625.9925.9925.9925.9925.991.68%197
Sep 3, 202626.3426.3425.5625.5625.56-3.33%63
Sep 2, 202626.5726.6126.4426.4426.44-0.95%1,223
Sep 1, 202626.7026.7026.7026.7026.700.36%472
Aug 31, 202626.7126.7226.6026.6026.60-1.04%410
Aug 28, 202626.8826.8826.8826.8826.880.56%-
Aug 27, 202626.7226.7326.7226.7326.73-0.93%57
Aug 26, 202627.2827.2826.9326.9826.98-1.21%1,568
Aug 25, 202627.3127.3127.3127.3127.31-0.61%10
Aug 24, 202627.5327.5327.4827.4827.480.62%16
Aug 21, 202627.3127.3127.3127.3127.31-1.02%6
Aug 20, 202627.5327.5927.5327.5927.590.51%637
Aug 19, 202627.5827.5827.4527.4527.451.03%164
Aug 18, 202627.2127.2127.1727.1727.170.12%1,200
Aug 17, 202627.1627.1627.1427.1427.14-0.51%32
Aug 14, 202627.5827.5927.2827.2827.280.10%29
Aug 13, 202627.2627.2627.1427.2527.251.73%18
Aug 12, 202626.7326.7926.6926.7926.79-1.43%443
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