Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 24.70
-0.35 (-1.40%)
At close: Nov 14, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 24.78 | 24.78 | 24.46 | 24.70 | 24.70 | -1.40% | 886 |
| Nov 13, 2025 | 25.36 | 25.36 | 25.04 | 25.05 | 25.05 | -1.30% | 2,269 |
| Nov 12, 2025 | 25.30 | 25.39 | 25.22 | 25.38 | 25.38 | 1.68% | 2,289 |
| Nov 11, 2025 | 24.53 | 24.96 | 24.53 | 24.96 | 24.96 | 1.63% | 623 |
| Nov 10, 2025 | 24.38 | 24.65 | 24.36 | 24.56 | 24.56 | 1.36% | 2,184 |
| Nov 7, 2025 | 24.52 | 24.52 | 24.22 | 24.23 | 24.23 | -1.22% | 436 |
| Nov 6, 2025 | 24.61 | 24.78 | 24.53 | 24.53 | 24.53 | 0.08% | 3,349 |
| Nov 5, 2025 | 24.27 | 24.85 | 24.27 | 24.51 | 24.51 | -0.12% | 7,830 |
| Nov 4, 2025 | 23.71 | 24.56 | 23.71 | 24.54 | 24.54 | 4.20% | 20,613 |
| Nov 3, 2025 | 23.62 | 23.77 | 23.55 | 23.55 | 23.55 | -1.05% | 898 |
| Oct 31, 2025 | 23.76 | 23.80 | 23.56 | 23.80 | 23.80 | 0.63% | 1,619 |
| Oct 30, 2025 | 23.70 | 23.82 | 23.60 | 23.65 | 23.65 | -0.71% | 2,264 |
| Oct 29, 2025 | 23.48 | 24.02 | 23.48 | 23.82 | 23.82 | -0.25% | 7,365 |
| Oct 28, 2025 | 24.81 | 24.89 | 23.77 | 23.88 | 23.88 | -4.63% | 469 |
| Oct 27, 2025 | 25.03 | 25.16 | 25.03 | 25.04 | 25.04 | 0.52% | 1,121 |
| Oct 24, 2025 | 24.96 | 24.96 | 24.76 | 24.91 | 24.91 | 0.32% | - |
| Oct 23, 2025 | 24.70 | 24.87 | 24.66 | 24.83 | 24.83 | -0.40% | 734 |
| Oct 22, 2025 | 24.46 | 24.93 | 24.46 | 24.93 | 24.93 | 1.92% | 1,234 |
| Oct 21, 2025 | 24.43 | 24.46 | 24.40 | 24.46 | 24.46 | -0.04% | 545 |
| Oct 20, 2025 | 24.42 | 24.47 | 23.88 | 24.47 | 24.47 | 1.24% | 1,799 |
| Oct 17, 2025 | 24.15 | 24.17 | 24.03 | 24.17 | 24.17 | 0.17% | - |
| Oct 16, 2025 | 23.98 | 24.19 | 23.90 | 24.13 | 24.13 | 0.88% | 2,676 |
| Oct 15, 2025 | 23.52 | 23.92 | 23.52 | 23.92 | 23.92 | 2.66% | 2,066 |
| Oct 14, 2025 | 23.52 | 23.52 | 23.28 | 23.30 | 23.30 | -2.02% | 799 |
| Oct 13, 2025 | 23.67 | 24.00 | 23.67 | 23.78 | 23.78 | -0.92% | 872 |
| Oct 10, 2025 | 24.29 | 24.50 | 24.00 | 24.00 | 24.00 | -1.19% | 436 |
| Oct 9, 2025 | 24.28 | 24.39 | 24.28 | 24.29 | 24.29 | 0.08% | 568 |
| Oct 8, 2025 | 23.98 | 24.27 | 23.98 | 24.27 | 24.27 | 0.96% | 436 |
| Oct 7, 2025 | 23.88 | 24.11 | 23.88 | 24.04 | 24.04 | 0.12% | 300 |
| Oct 6, 2025 | 23.91 | 24.21 | 23.91 | 24.01 | 24.01 | 1.22% | 2,056 |
| Oct 3, 2025 | 23.71 | 23.81 | 23.71 | 23.72 | 23.72 | 0.25% | 1,702 |
| Oct 2, 2025 | 23.64 | 23.71 | 23.64 | 23.66 | 23.66 | 0.94% | 64 |
| Oct 1, 2025 | 23.26 | 23.57 | 23.26 | 23.44 | 23.44 | 1.82% | 1,779 |
| Sep 30, 2025 | 22.87 | 23.04 | 22.87 | 23.02 | 23.02 | 0.35% | 257 |
| Sep 29, 2025 | 23.01 | 23.01 | 22.93 | 22.94 | 22.94 | -0.61% | 487 |
| Sep 26, 2025 | 22.87 | 23.08 | 22.85 | 23.08 | 23.08 | 1.18% | 327 |
| Sep 25, 2025 | 22.88 | 22.88 | 22.49 | 22.81 | 22.81 | -2.31% | 4,487 |
| Sep 24, 2025 | 23.38 | 23.53 | 23.35 | 23.35 | 23.35 | -1.14% | 1,246 |
| Sep 23, 2025 | 23.66 | 23.70 | 23.57 | 23.62 | 23.62 | -0.63% | 5 |
| Sep 22, 2025 | 23.83 | 23.86 | 23.75 | 23.77 | 23.77 | -1.04% | - |
| Sep 19, 2025 | 24.05 | 24.05 | 23.93 | 24.02 | 24.02 | 0.46% | 980 |
| Sep 18, 2025 | 23.68 | 23.91 | 23.68 | 23.91 | 23.91 | 0.93% | - |
| Sep 17, 2025 | 23.64 | 23.69 | 23.54 | 23.69 | 23.69 | - | 975 |
| Sep 16, 2025 | 23.95 | 24.00 | 23.69 | 23.69 | 23.69 | -1.33% | 1,174 |
| Sep 15, 2025 | 24.08 | 24.10 | 24.01 | 24.01 | 24.01 | -0.50% | 4 |
| Sep 12, 2025 | 24.31 | 24.33 | 24.13 | 24.13 | 24.13 | -0.82% | 496 |
| Sep 11, 2025 | 24.14 | 24.33 | 24.03 | 24.33 | 24.33 | 0.25% | 526 |
| Sep 10, 2025 | 24.13 | 24.44 | 24.13 | 24.27 | 24.27 | 1.68% | 2,822 |
| Sep 9, 2025 | 23.79 | 23.87 | 23.66 | 23.87 | 23.87 | 1.14% | 498 |
| Sep 8, 2025 | 23.81 | 23.81 | 22.70 | 23.60 | 23.60 | -0.84% | 8,055 |