Koninklijke Philips N.V. (LON:0LNG)
London · Delayed Price · Currency is GBP · Price in EUR 23.56
-0.21 (-0.86%)
At close: Jul 17, 2026
LON:0LNG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 23.94 | 24.02 | 23.54 | 23.56 | 23.56 | -0.86% | 11,838 |
| Jul 16, 2026 | 23.40 | 23.90 | 23.41 | 23.76 | 23.76 | 0.04% | 527,728 |
| Jul 15, 2026 | 23.03 | 23.75 | 22.71 | 23.75 | 23.75 | 3.22% | 94,605 |
| Jul 14, 2026 | 24.00 | 23.99 | 23.01 | 23.01 | 23.01 | -4.52% | 578,593 |
| Jul 13, 2026 | 23.88 | 24.21 | 23.92 | 24.10 | 24.10 | 0.06% | 4,418 |
| Jul 10, 2026 | 24.21 | 24.17 | 23.84 | 24.09 | 24.09 | 0.46% | 88,786 |
| Jul 9, 2026 | 24.15 | 24.25 | 23.85 | 23.98 | 23.98 | -0.48% | 922,938 |
| Jul 8, 2026 | 25.08 | 24.74 | 24.09 | 24.09 | 24.09 | -2.59% | 162,335 |
| Jul 7, 2026 | 24.92 | 25.06 | 24.70 | 24.73 | 24.73 | 1.02% | 18,838 |
| Jul 6, 2026 | 24.60 | 25.04 | 24.32 | 24.48 | 24.48 | -0.81% | 1,661,040 |
| Jul 3, 2026 | 24.31 | 24.91 | 24.24 | 24.68 | 24.68 | 1.56% | 46,645 |
| Jul 2, 2026 | 23.85 | 24.37 | 23.48 | 24.30 | 24.30 | 1.21% | 21,617 |
| Jul 1, 2026 | 23.88 | 24.13 | 23.64 | 24.01 | 24.01 | 1.05% | 17,320 |
| Jun 30, 2026 | 23.81 | 24.02 | 23.62 | 23.76 | 23.76 | -0.34% | 12,228 |
| Jun 29, 2026 | 23.92 | 23.96 | 23.76 | 23.84 | 23.84 | -0.17% | 13,372 |
| Jun 26, 2026 | 23.97 | 24.16 | 23.65 | 23.88 | 23.88 | -0.42% | 9,975 |
| Jun 25, 2026 | 23.67 | 24.27 | 23.58 | 23.98 | 23.98 | 2.30% | 33,080 |
| Jun 24, 2026 | 23.40 | 23.76 | 23.40 | 23.44 | 23.44 | 0.17% | 693,658 |
| Jun 23, 2026 | 23.71 | 23.62 | 23.35 | 23.40 | 23.40 | -1.24% | 433,475 |
| Jun 22, 2026 | 23.14 | 23.85 | 23.40 | 23.70 | 23.70 | 0.83% | 30,239 |
| Jun 19, 2026 | 23.22 | 23.71 | 23.15 | 23.50 | 23.50 | - | 47,346 |
| Jun 18, 2026 | 23.00 | 23.50 | 22.74 | 23.50 | 23.50 | 1.69% | 405,828 |
| Jun 17, 2026 | 23.11 | 23.39 | 23.04 | 23.11 | 23.11 | -0.47% | 879,523 |
| Jun 16, 2026 | 23.01 | 23.27 | 22.99 | 23.22 | 23.22 | 0.43% | 358,859 |
| Jun 15, 2026 | 23.18 | 23.48 | 23.06 | 23.12 | 23.12 | 1.63% | 426,263 |
| Jun 12, 2026 | 22.74 | 22.92 | 22.53 | 22.75 | 22.75 | 1.99% | 69,612 |
| Jun 11, 2026 | 22.36 | 22.65 | 22.26 | 22.31 | 22.31 | -1.24% | 26,342 |
| Jun 10, 2026 | 22.85 | 23.00 | 22.36 | 22.59 | 22.59 | -0.98% | 50,276 |
| Jun 9, 2026 | 22.51 | 23.13 | 22.39 | 22.81 | 22.81 | 1.29% | 234,004 |
| Jun 8, 2026 | 22.60 | 22.67 | 22.29 | 22.52 | 22.52 | -1.18% | 61,257 |
| Jun 5, 2026 | 22.49 | 22.91 | 22.42 | 22.79 | 22.79 | 1.83% | 77,683 |
| Jun 4, 2026 | 21.99 | 22.41 | 21.90 | 22.38 | 22.38 | 2.33% | 118,820 |
| Jun 3, 2026 | 21.88 | 22.12 | 21.71 | 21.87 | 21.87 | -0.50% | 833,150 |
| Jun 2, 2026 | 22.40 | 22.65 | 21.98 | 21.98 | 21.98 | -1.83% | 461,478 |
| Jun 1, 2026 | 22.81 | 22.82 | 22.29 | 22.39 | 22.39 | -2.10% | 250,569 |
| May 29, 2026 | 22.79 | 23.11 | 22.74 | 22.87 | 22.87 | 0.35% | 2,842,505 |
| May 28, 2026 | 22.85 | 22.81 | 22.43 | 22.79 | 22.79 | -1.08% | 1,044,009 |
| May 27, 2026 | 23.25 | 23.29 | 22.97 | 23.04 | 23.04 | -0.61% | 1,342,077 |
| May 26, 2026 | 23.68 | 23.73 | 23.11 | 23.18 | 23.18 | -2.63% | 420,305 |
| May 25, 2026 | 23.48 | 23.89 | 23.45 | 23.81 | 23.81 | 1.34% | 23,260 |
| May 22, 2026 | 23.31 | 23.53 | 23.31 | 23.49 | 23.49 | 1.16% | 27,356 |
| May 21, 2026 | 23.08 | 23.46 | 23.03 | 23.22 | 23.22 | 3.20% | 39,255 |
| May 20, 2026 | 22.26 | 23.04 | 22.50 | 22.50 | 22.50 | -0.49% | 1,392,352 |
| May 19, 2026 | 22.40 | 22.64 | 22.39 | 22.61 | 22.61 | 1.46% | 201,460 |
| May 18, 2026 | 21.60 | 22.57 | 21.57 | 22.29 | 22.29 | 2.48% | 700,935 |
| May 15, 2026 | 21.81 | 22.06 | 21.60 | 21.75 | 21.75 | -1.38% | 1,917,388 |
| May 14, 2026 | 21.91 | 22.06 | 21.89 | 22.05 | 22.05 | 5.09% | 159,328 |
| May 13, 2026 | 22.11 | 22.18 | 21.77 | 21.83 | 20.98 | -0.89% | 1,600,243 |
| May 12, 2026 | 22.20 | 22.15 | 21.86 | 22.03 | 21.17 | -3.86% | 78,610 |
| May 11, 2026 | 23.29 | 23.40 | 22.91 | 22.91 | 22.02 | -0.91% | 123,029 |