Koninklijke Philips N.V. (RYLPF)
OTCMKTS
· Delayed Price · Currency is USD
22.41
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 24 |
| Jun 4, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 75 |
| Jun 3, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 8 |
| Jun 2, 2025 | 22.87 | 22.87 | 22.41 | 22.41 | 22.41 | -3.50% | 1,189 |
| May 30, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | 7 |
| May 29, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | 12 |
| May 28, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.04% | 172 |
| May 27, 2025 | 22.86 | 23.39 | 22.86 | 23.24 | 23.24 | -0.27% | 1,035 |
| May 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 31 |
| May 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.77% | 642 |
| May 21, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - | 151 |
| May 20, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - | - |
| May 19, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.30% | 1,115 |
| May 16, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.57% | 643 |
| May 15, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 594 |
| May 14, 2025 | 24.04 | 24.05 | 24.04 | 24.05 | 24.05 | -3.15% | 600,830 |
| May 13, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - | - |
| May 12, 2025 | 24.03 | 24.83 | 24.03 | 24.83 | 24.83 | 1.20% | 6,657 |
| May 9, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - | 81 |
| May 8, 2025 | 23.90 | 24.53 | 23.90 | 24.53 | 24.53 | -3.60% | 376 |
| May 7, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 7 |
| May 6, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - | 440,004 |
| May 5, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 3.34% | 127 |
| May 2, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - | 840,020 |
| May 1, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - | 22 |
| Apr 30, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.10% | 988 |
| Apr 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.56% | 455 |
| Apr 28, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 82 |
| Apr 25, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 4.41% | 1,223 |
| Apr 24, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -1.53% | 254 |
| Apr 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 5.96% | 376 |
| Apr 22, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - | 60 |
| Apr 21, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -4.75% | 336 |
| Apr 17, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - | 30 |
| Apr 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.37% | 209 |
| Apr 15, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - | 88 |
| Apr 14, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 2.55% | 1,084 |
| Apr 11, 2025 | 22.75 | 23.18 | 22.75 | 23.18 | 23.18 | 4.41% | 228 |
| Apr 10, 2025 | 22.23 | 22.23 | 22.20 | 22.20 | 22.20 | 4.37% | 212 |
| Apr 9, 2025 | 21.75 | 22.62 | 21.27 | 21.27 | 21.27 | -1.61% | 2,909 |
| Apr 8, 2025 | 22.42 | 22.42 | 21.62 | 21.62 | 21.62 | -1.06% | 2,934 |
| Apr 7, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.50% | 309 |
| Apr 4, 2025 | 22.51 | 22.51 | 21.96 | 21.96 | 21.96 | -13.58% | 645 |
| Apr 3, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | - |
| Apr 2, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | - |
| Apr 1, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 24 |
| Mar 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 34 |
| Mar 28, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 30 |
| Mar 27, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | 65 |
| Mar 26, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - | - |