Skip to main content
logo
Koninklijke Philips N.V. (LON:0LNG)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.47
-1.10 (-3.99%)
At close: Feb 11, 2026

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202627.4527.4026.1326.4726.47-3.99%1,128,331
Feb 10, 202626.1127.7025.5027.5727.5712.12%816,024
Feb 9, 202624.6025.0124.4724.5924.591.17%128,347
Feb 6, 202624.2724.8724.2024.3124.31-1.28%38,533
Feb 5, 202624.8724.9924.1624.6224.62-0.28%172,845
Feb 4, 202624.5124.9224.4124.6924.690.53%233,772
Feb 3, 202624.4824.7624.4224.5624.560.95%114,991
Feb 2, 202624.1124.3823.8124.3324.330.83%8,304
Jan 30, 202624.2524.3924.0624.1324.13-0.58%27,614
Jan 29, 202624.3824.5124.2024.2724.27-1.46%230,598
Jan 28, 202624.7224.7324.4124.6324.631.15%861,093
Jan 27, 202624.5924.8024.3524.3524.35-1.58%260,663
Jan 26, 202624.3924.8724.6324.7424.74-2.17%15,715
Jan 23, 202625.2925.3324.8125.2925.29-0.18%261,455
Jan 22, 202625.1525.4025.0425.3425.342.61%10,541
Jan 21, 202624.3124.7824.4124.6924.691.56%149,098
Jan 20, 202624.2324.4924.2424.3124.31-0.53%4,257
Jan 19, 202625.1125.0824.4424.4424.44-4.83%223,448
Jan 16, 202626.1126.1925.4525.6825.68-1.53%11,546
Jan 15, 202625.8326.1024.8026.0826.081.16%5,416
Jan 14, 202625.6025.8225.3425.7825.780.55%25,883
Jan 13, 202625.5825.6825.3725.6425.64-0.39%49,870
Jan 12, 202625.3125.9025.3725.7425.741.02%332,652
Jan 9, 202624.9225.8025.2125.4825.480.75%25,609
Jan 8, 202624.8825.3724.7925.2925.291.44%21,350
Jan 7, 202624.5124.9924.4524.9324.932.23%3,440
Jan 6, 202623.8824.4623.8124.3924.392.72%318,387
Jan 5, 202623.0123.8023.1323.7423.742.90%89,618
Jan 2, 202622.9123.3023.0723.0723.07-0.60%7,849
Dec 31, 202523.0123.2123.0723.2123.21-0.39%2,040
Dec 30, 202523.1223.3223.0723.3023.300.34%6,479
Dec 29, 202522.7123.2422.7923.2223.222.02%100,211
Dec 24, 202522.8223.8022.7522.7622.76-0.09%983
Dec 23, 202522.6322.8122.6722.7822.78-0.87%2,101
Dec 22, 202522.6523.0022.6422.9822.980.61%33,432
Dec 19, 202522.8122.9422.6522.8422.840.40%110,772
Dec 18, 202522.2022.7821.4622.7522.751.74%133,719
Dec 17, 202522.4422.7022.2122.3622.36-0.80%230,150
Dec 16, 202522.5822.7522.3922.5422.54-0.27%22,380
Dec 15, 202522.3922.7322.3622.6022.60-0.90%5,395
Dec 12, 202523.0123.0722.7222.8122.80-0.67%165,163
Dec 11, 202522.9523.1222.3822.9622.96-0.89%324,673
Dec 10, 202523.4023.3822.9623.1623.16-0.27%802,842
Dec 9, 202523.2423.2923.1023.2323.23-0.32%208,410
Dec 8, 202523.0723.5923.1523.3023.30-0.17%260,559
Dec 5, 202522.9523.4522.4123.3423.341.00%12,442
Dec 4, 202524.0024.1221.8423.1123.11-3.99%1,196,523
Dec 3, 202524.1524.3324.0524.0724.07-0.66%2,647
Dec 2, 202524.2724.4424.1724.2324.23-1.38%179,228
Dec 1, 202524.1524.5724.1624.5724.571.40%463,642