Koninklijke Philips N.V. (LON:0LNG)
London · Delayed Price · Currency is GBP · Price in EUR 23.41
-0.30 (-1.27%)
At close: Sep 24, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.57 | 23.59 | 23.33 | 23.41 | 23.41 | -1.27% | 99,730 |
| Sep 23, 2025 | 23.75 | 23.81 | 23.54 | 23.71 | 23.71 | -0.29% | 593,177 |
| Sep 22, 2025 | 23.80 | 23.93 | 23.69 | 23.78 | 23.78 | -0.34% | 51,788 |
| Sep 19, 2025 | 24.02 | 24.11 | 23.86 | 23.86 | 23.86 | 0.63% | 285,559 |
| Sep 18, 2025 | 23.66 | 23.93 | 23.60 | 23.71 | 23.71 | - | 42,121 |
| Sep 17, 2025 | 23.51 | 23.78 | 23.49 | 23.71 | 23.71 | 0.04% | 1,971,763 |
| Sep 16, 2025 | 24.00 | 24.04 | 23.67 | 23.70 | 23.70 | -1.24% | 667,669 |
| Sep 15, 2025 | 23.91 | 24.17 | 23.97 | 24.00 | 24.00 | -0.18% | 878,479 |
| Sep 12, 2025 | 24.40 | 24.31 | 24.00 | 24.04 | 24.04 | -0.87% | 198,811 |
| Sep 11, 2025 | 24.17 | 24.34 | 24.00 | 24.25 | 24.25 | -0.12% | 10,317 |
| Sep 10, 2025 | 24.11 | 24.46 | 23.66 | 24.28 | 24.28 | 1.16% | 183,721 |
| Sep 9, 2025 | 23.76 | 24.00 | 23.64 | 24.00 | 24.00 | 1.31% | 308,236 |
| Sep 8, 2025 | 23.78 | 23.87 | 22.70 | 23.69 | 23.69 | -0.46% | 1,944,101 |
| Sep 5, 2025 | 23.91 | 23.90 | 23.71 | 23.80 | 23.80 | 0.08% | 97,968 |
| Sep 4, 2025 | 23.51 | 23.78 | 23.30 | 23.78 | 23.78 | 2.37% | 58,551 |
| Sep 3, 2025 | 23.19 | 23.43 | 23.22 | 23.23 | 23.23 | -1.29% | 2,420 |
| Sep 2, 2025 | 23.54 | 23.56 | 23.17 | 23.53 | 23.53 | -0.37% | 1,593,641 |
| Sep 1, 2025 | 23.32 | 23.66 | 23.51 | 23.62 | 23.62 | 0.30% | 86,864 |
| Aug 29, 2025 | 23.40 | 23.70 | 23.30 | 23.55 | 23.55 | -0.25% | 499,845 |
| Aug 28, 2025 | 23.87 | 23.93 | 23.54 | 23.61 | 23.61 | -0.82% | 458,603 |
| Aug 27, 2025 | 23.51 | 24.25 | 23.74 | 23.81 | 23.81 | -0.23% | 2,484,106 |
| Aug 26, 2025 | 23.80 | 24.08 | 23.50 | 23.86 | 23.86 | 0.08% | 27,470 |
| Aug 25, 2025 | 24.22 | 24.24 | 23.71 | 23.84 | 23.84 | -1.04% | 135,602 |
| Aug 22, 2025 | 23.74 | 24.10 | 23.56 | 24.09 | 24.09 | 1.56% | 55,971 |
| Aug 21, 2025 | 23.75 | 23.87 | 23.65 | 23.72 | 23.72 | -0.71% | 16,844 |
| Aug 20, 2025 | 23.49 | 23.89 | 23.56 | 23.89 | 23.89 | 0.63% | 871,981 |
| Aug 19, 2025 | 23.40 | 23.85 | 23.01 | 23.74 | 23.74 | 0.76% | 58,016 |
| Aug 18, 2025 | 23.40 | 23.61 | 23.41 | 23.56 | 23.56 | 0.38% | 618,372 |
| Aug 15, 2025 | 23.46 | 23.70 | 23.30 | 23.47 | 23.47 | 0.73% | 18,570 |
| Aug 14, 2025 | 23.48 | 23.69 | 23.01 | 23.30 | 23.30 | -0.26% | 2,691,677 |
| Aug 13, 2025 | 23.16 | 23.36 | 23.00 | 23.36 | 23.36 | 0.95% | 427,760 |
| Aug 12, 2025 | 23.04 | 23.70 | 22.80 | 23.14 | 23.14 | 0.61% | 78,205 |
| Aug 11, 2025 | 22.61 | 23.70 | 22.94 | 23.00 | 23.00 | - | 2,072 |
| Aug 8, 2025 | 22.92 | 23.07 | 22.85 | 23.00 | 23.00 | 2.02% | 54,797 |
| Aug 7, 2025 | 22.48 | 22.93 | 22.44 | 22.55 | 22.55 | -1.71% | 67,520 |
| Aug 6, 2025 | 22.80 | 22.99 | 22.55 | 22.94 | 22.94 | 0.43% | 1,116,680 |
| Aug 5, 2025 | 23.11 | 23.10 | 22.83 | 22.84 | 22.84 | -0.12% | 404,050 |
| Aug 4, 2025 | 22.91 | 23.08 | 22.75 | 22.87 | 22.87 | 0.12% | 1,427,219 |
| Aug 1, 2025 | 23.00 | 23.31 | 22.75 | 22.84 | 22.84 | -1.13% | 630,831 |
| Jul 31, 2025 | 23.22 | 23.49 | 23.10 | 23.10 | 23.10 | -1.83% | 11,370 |
| Jul 30, 2025 | 24.15 | 24.75 | 23.53 | 23.53 | 23.53 | -2.57% | 641,002 |
| Jul 29, 2025 | 24.14 | 25.18 | 23.21 | 24.15 | 24.15 | 9.52% | 219,556 |
| Jul 28, 2025 | 22.61 | 22.62 | 22.02 | 22.05 | 22.05 | -0.27% | 329,302 |
| Jul 25, 2025 | 22.00 | 22.20 | 21.15 | 22.11 | 22.11 | 0.22% | 78,770 |
| Jul 24, 2025 | 21.86 | 22.11 | 21.80 | 22.06 | 22.06 | 1.99% | 27,630 |
| Jul 23, 2025 | 21.52 | 21.76 | 21.47 | 21.63 | 21.63 | 1.98% | 2,550,310 |
| Jul 22, 2025 | 20.96 | 21.27 | 21.04 | 21.21 | 21.21 | 0.14% | 566,699 |
| Jul 21, 2025 | 21.00 | 21.21 | 20.89 | 21.18 | 21.18 | -0.33% | 1,491,729 |
| Jul 18, 2025 | 21.32 | 21.42 | 21.17 | 21.25 | 21.25 | 0.24% | 260,075 |
| Jul 17, 2025 | 20.75 | 21.27 | 20.91 | 21.20 | 21.20 | 1.97% | 579,848 |