Koninklijke Philips N.V. (RYLPF)
OTCMKTS · Delayed Price · Currency is USD
27.08
0.00 (0.00%)
Aug 24, 2025, 8:00 PM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | 1 |
| Aug 22, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - | 55 |
| Aug 21, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | -1.85% | 6,934 |
| Aug 20, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 50 |
| Aug 19, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 201 |
| Aug 18, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | - |
| Aug 15, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 31 |
| Aug 14, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - | 1,506 |
| Aug 13, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 2.80% | 141 |
| Aug 12, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 3 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 19 |
| Aug 8, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - | 17 |
| Aug 7, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 1.29% | 155 |
| Aug 6, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 46 |
| Aug 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 1 |
| Aug 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -5.37% | 1,248 |
| Aug 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 30 |
| Jul 31, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 49 |
| Jul 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 48 |
| Jul 29, 2025 | 28.10 | 28.10 | 28.00 | 28.00 | 28.00 | 8.99% | 342 |
| Jul 28, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - | 11 |
| Jul 25, 2025 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -1.23% | 727 |
| Jul 24, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 9.07% | 140 |
| Jul 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | - |
| Jul 22, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 32 |
| Jul 21, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 13 |
| Jul 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 2 |
| Jul 17, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 178 |
| Jul 16, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 28 |
| Jul 15, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 2 |
| Jul 14, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - | 34 |
| Jul 11, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -2.62% | 107 |
| Jul 10, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - | 21 |
| Jul 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 1.96% | 1,770 |
| Jul 8, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - | - |
| Jul 7, 2025 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | -1.42% | 647 |
| Jul 3, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | - |
| Jul 2, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | - |
| Jul 1, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | 31 |
| Jun 30, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - | 10 |
| Jun 27, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 2.78% | 187 |
| Jun 26, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.03% | 196 |
| Jun 25, 2025 | 23.11 | 23.70 | 23.11 | 23.70 | 23.70 | 5.33% | 1,348 |
| Jun 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 6 |
| Jun 23, 2025 | 22.28 | 22.50 | 22.28 | 22.50 | 22.50 | -3.08% | 1,490 |
| Jun 20, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 234 |
| Jun 18, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 77 |
| Jun 17, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 14 |
| Jun 16, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 81 |
| Jun 13, 2025 | 22.70 | 23.21 | 22.70 | 23.21 | 23.21 | -3.76% | 310 |