Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 25.65
-0.71 (-2.69%)
At close: Mar 5, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.96 | 26.45 | 25.95 | 26.36 | 26.36 | 4.89% | 2,892 |
| Mar 3, 2026 | 26.24 | 26.24 | 25.13 | 25.13 | 25.13 | -4.41% | 3,901 |
| Mar 2, 2026 | 26.37 | 26.66 | 26.29 | 26.29 | 26.29 | -2.52% | 6,669 |
| Feb 27, 2026 | 27.11 | 27.19 | 26.97 | 26.97 | 26.97 | 0.67% | 5,120 |
| Feb 26, 2026 | 26.53 | 26.88 | 26.41 | 26.79 | 26.79 | 0.53% | 1,606 |
| Feb 25, 2026 | 26.60 | 26.71 | 26.42 | 26.65 | 26.65 | -0.37% | 1,600 |
| Feb 24, 2026 | 26.68 | 26.95 | 26.63 | 26.75 | 26.75 | 1.02% | 4,213 |
| Feb 23, 2026 | 26.26 | 26.57 | 26.24 | 26.48 | 26.48 | 0.34% | 3,174 |
| Feb 20, 2026 | 26.17 | 26.45 | 25.86 | 26.39 | 26.39 | -2.62% | 4,571 |
| Feb 19, 2026 | 26.70 | 27.10 | 26.53 | 27.10 | 27.10 | 2.34% | 1,600 |
| Feb 18, 2026 | 26.25 | 26.48 | 26.22 | 26.48 | 26.48 | 1.07% | 3,154 |
| Feb 17, 2026 | 26.13 | 26.21 | 26.06 | 26.20 | 26.20 | 1.31% | 2,923 |
| Feb 16, 2026 | 26.21 | 26.25 | 25.86 | 25.86 | 25.86 | -1.64% | 5,038 |
| Feb 13, 2026 | 26.36 | 26.49 | 26.09 | 26.29 | 26.29 | -1.54% | 5,586 |
| Feb 12, 2026 | 27.16 | 27.22 | 26.70 | 26.70 | 26.70 | 0.83% | 5,416 |
| Feb 11, 2026 | 27.25 | 27.25 | 26.21 | 26.48 | 26.48 | -3.50% | 17,857 |
| Feb 10, 2026 | 26.70 | 27.47 | 26.19 | 27.44 | 27.44 | 11.45% | 27,088 |
| Feb 9, 2026 | 24.88 | 24.98 | 24.45 | 24.62 | 24.62 | -0.65% | 5,046 |
| Feb 6, 2026 | 24.69 | 24.78 | 24.26 | 24.78 | 24.78 | 1.14% | 2,123 |
| Feb 5, 2026 | 24.76 | 24.76 | 24.18 | 24.50 | 24.50 | -1.09% | 4,995 |
| Feb 4, 2026 | 24.54 | 24.82 | 24.47 | 24.77 | 24.77 | 0.90% | 2,532 |
| Feb 3, 2026 | 24.55 | 24.63 | 24.42 | 24.55 | 24.55 | 1.40% | 2,598 |
| Feb 2, 2026 | 24.01 | 24.26 | 24.01 | 24.21 | 24.21 | - | 515 |
| Jan 30, 2026 | 24.20 | 24.23 | 24.10 | 24.21 | 24.21 | -0.12% | 888 |
| Jan 29, 2026 | 24.41 | 24.41 | 24.24 | 24.24 | 24.24 | -0.94% | 496 |
| Jan 28, 2026 | 24.58 | 24.66 | 24.47 | 24.47 | 24.47 | 0.45% | 1,163 |
| Jan 27, 2026 | 24.67 | 24.67 | 24.36 | 24.36 | 24.36 | -1.58% | 1,126 |
| Jan 26, 2026 | 24.73 | 24.75 | 24.63 | 24.75 | 24.75 | -0.60% | 459 |
| Jan 23, 2026 | 25.26 | 25.26 | 24.90 | 24.90 | 24.90 | -1.27% | 840 |
| Jan 22, 2026 | 25.24 | 25.24 | 25.19 | 25.22 | 25.22 | 2.35% | 1,715 |
| Jan 21, 2026 | 24.41 | 24.73 | 24.41 | 24.64 | 24.64 | 1.07% | 2,292 |
| Jan 20, 2026 | 24.40 | 24.47 | 24.26 | 24.38 | 24.38 | -0.73% | 2,115 |
| Jan 19, 2026 | 24.75 | 24.84 | 24.47 | 24.56 | 24.56 | -4.17% | 3,903 |
| Jan 16, 2026 | 26.07 | 26.09 | 25.51 | 25.63 | 25.63 | -1.61% | 3,051 |
| Jan 15, 2026 | 25.95 | 26.05 | 25.81 | 26.05 | 26.05 | 2.64% | 3,073 |
| Jan 14, 2026 | 25.67 | 25.77 | 25.38 | 25.38 | 25.38 | -1.13% | 2,911 |
| Jan 13, 2026 | 25.50 | 25.67 | 25.42 | 25.67 | 25.67 | 0.67% | 2,486 |
| Jan 12, 2026 | 25.69 | 25.87 | 25.50 | 25.50 | 25.50 | 0.16% | 5,074 |
| Jan 9, 2026 | 25.27 | 25.80 | 25.21 | 25.46 | 25.46 | 1.35% | 9,068 |
| Jan 8, 2026 | 24.83 | 25.12 | 24.79 | 25.12 | 25.12 | 1.09% | 922 |
| Jan 7, 2026 | 24.50 | 24.89 | 24.50 | 24.85 | 24.85 | 1.76% | 4,163 |
| Jan 6, 2026 | 23.94 | 24.43 | 23.84 | 24.42 | 24.42 | 3.08% | 2,102 |
| Jan 5, 2026 | 23.18 | 23.69 | 23.18 | 23.69 | 23.69 | 2.55% | 1,138 |
| Jan 2, 2026 | 23.18 | 23.29 | 23.10 | 23.10 | 23.10 | -0.22% | 496 |
| Dec 30, 2025 | 23.11 | 23.15 | 23.11 | 23.15 | 23.15 | -0.09% | 493 |
| Dec 29, 2025 | 22.80 | 23.17 | 22.80 | 23.17 | 23.17 | 1.58% | 257 |
| Dec 23, 2025 | 22.76 | 22.81 | 22.69 | 22.81 | 22.81 | 0.31% | 459 |
| Dec 22, 2025 | 22.79 | 22.79 | 22.67 | 22.74 | 22.74 | -0.70% | 1,373 |
| Dec 19, 2025 | 22.78 | 22.90 | 22.75 | 22.90 | 22.90 | 0.57% | 2,697 |
| Dec 18, 2025 | 22.26 | 22.77 | 22.26 | 22.77 | 22.77 | 1.74% | 1,129 |