Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	32.90	33.00	32.90	33.00	33.00	12.72%	5,255
Feb 9, 2026	29.28	29.28	29.28	29.28	29.28	2.58%	175
Feb 6, 2026	28.54	28.54	28.54	28.54	28.54	-2.13%	206
Jan 28, 2026	29.16	29.16	29.16	29.16	29.16	-3.00%	135
Jan 16, 2026	30.06	30.06	30.06	30.06	30.06	-0.36%	407
Jan 15, 2026	30.17	30.17	30.17	30.17	30.17	2.29%	300
Jan 14, 2026	30.19	30.19	29.50	29.50	29.50	-2.31%	2,825
Jan 12, 2026	30.19	30.19	30.19	30.19	30.19	7.27%	307
Jan 6, 2026	28.15	28.15	28.15	28.15	28.15	2.54%	157
Jan 5, 2026	27.50	27.50	27.45	27.45	27.45	4.25%	402
Dec 26, 2025	26.33	26.33	26.33	26.33	26.33	-1.39%	176
Dec 22, 2025	26.70	26.70	26.70	26.70	26.70	2.97%	1,328
Dec 18, 2025	26.44	26.44	25.93	25.93	25.93	-1.20%	10,383
Dec 12, 2025	26.24	26.24	26.24	26.24	26.24	-1.43%	134
Dec 11, 2025	26.63	26.63	26.63	26.63	26.63	-0.97%	115,941
Dec 10, 2025	27.10	27.10	26.89	26.89	26.89	2.81%	2,272
Dec 9, 2025	26.15	26.15	26.15	26.15	26.15	-3.47%	472
Dec 8, 2025	27.09	27.09	27.09	27.09	27.09	-0.40%	282
Dec 4, 2025	27.20	27.20	27.20	27.20	27.20	0.48%	208
Nov 25, 2025	27.07	27.07	27.07	27.07	27.07	1.50%	335
Nov 24, 2025	26.67	26.67	26.67	26.67	26.67	-3.55%	352
Nov 3, 2025	27.35	27.65	27.35	27.65	27.65	0.02%	318
Oct 31, 2025	27.65	27.65	27.65	27.65	27.65	3.00%	197
Oct 30, 2025	27.53	27.53	26.84	26.84	26.84	-0.13%	1,738
Oct 28, 2025	27.64	27.70	26.87	26.87	26.87	-5.23%	619
Oct 24, 2025	28.36	28.36	28.36	28.36	28.36	0.38%	244
Oct 21, 2025	28.25	28.25	28.25	28.25	28.25	3.29%	111
Oct 10, 2025	27.35	27.35	27.35	27.35	27.35	0.04%	138
Oct 1, 2025	27.34	27.34	27.34	27.34	27.34	-3.79%	36,271
Sep 19, 2025	27.77	28.42	27.77	28.42	28.42	2.61%	514
Sep 16, 2025	27.69	27.69	27.69	27.69	27.69	-1.98%	458
Sep 11, 2025	28.25	28.25	28.25	28.25	28.25	1.24%	111
Sep 10, 2025	27.72	27.91	27.72	27.90	27.90	0.66%	2,226
Sep 4, 2025	27.72	27.72	27.72	27.72	27.72	1.36%	160
Sep 3, 2025	27.35	27.35	27.35	27.35	27.35	-0.58%	1,205
Aug 28, 2025	27.51	27.51	27.51	27.51	27.51	1.59%	1,325
Aug 21, 2025	27.01	27.08	27.01	27.08	27.08	-1.85%	6,934
Aug 19, 2025	27.59	27.59	27.59	27.59	27.59	-	201