Koninklijke Philips N.V. (RYLPF)
OTCMKTS
· Delayed Price · Currency is USD
26.42
+0.72 (2.80%)
Mar 10, 2025, 2:02 PM EST
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 10 |
| Mar 12, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.63% | 887 |
| Mar 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - | 59 |
| Mar 10, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.20% | 690 |
| Mar 7, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 10 |
| Mar 6, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 2 |
| Mar 5, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 11 |
| Mar 4, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 417 |
| Mar 3, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 53 |
| Feb 28, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 1,987 |
| Feb 27, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | 197 |
| Feb 26, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - | - |
| Feb 25, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.17% | 216 |
| Feb 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.89% | 498 |
| Feb 21, 2025 | 25.25 | 25.78 | 25.25 | 25.78 | 25.78 | 4.19% | 532 |
| Feb 20, 2025 | 24.59 | 25.53 | 24.59 | 24.75 | 24.75 | 0.76% | 1,502 |
| Feb 19, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -11.38% | 115 |
| Feb 18, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.65% | 280 |
| Feb 14, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | 8 |
| Feb 13, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | 76 |
| Feb 12, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | - |
| Feb 11, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | - |
| Feb 10, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | - |
| Feb 7, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - | 16 |
| Feb 6, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 3.87% | 158 |
| Feb 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 88 |
| Feb 4, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 379 |
| Feb 3, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -1.63% | 389 |
| Jan 31, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.01% | 713 |
| Jan 30, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 3.87% | 162 |
| Jan 29, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | - |
| Jan 28, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 112 |
| Jan 27, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - | 96 |
| Jan 24, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.06% | 405 |
| Jan 23, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - | 22 |
| Jan 22, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | - | 299 |
| Jan 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 3.61% | 507 |
| Jan 17, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - | 20 |
| Jan 16, 2025 | 25.73 | 25.73 | 25.64 | 25.64 | 25.64 | 1.82% | 479 |
| Jan 15, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 10 |
| Jan 14, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - | 72 |
| Jan 13, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -2.02% | 1,494 |
| Jan 10, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.48% | 3,531 |
| Jan 8, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - | - |
| Jan 7, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.05% | 145 |
| Jan 6, 2025 | 24.91 | 25.56 | 24.91 | 25.56 | 25.56 | 2.63% | 474 |
| Jan 3, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.39% | 219 |
| Jan 2, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 8 |
| Dec 31, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 30 |
| Dec 30, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 68 |