Koninklijke Philips N.V. (RYLPF)
OTCMKTS
· Delayed Price · Currency is USD
25.45
0.00 (0.00%)
May 6, 2025, 4:00 PM EDT
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Mar 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.55% | 250 |
| Mar 24, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -4.66% | 136 |
| Mar 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 40 |
| Mar 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Mar 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 28 |
| Mar 18, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | 15 |
| Mar 17, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.08% | 5,842 |
| Mar 14, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 28 |
| 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 |