Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 22.81
+0.07 (0.31%)
At close: Dec 23, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 22.30 | 22.38 | 22.28 | 22.38 | 22.38 | -0.80% | 1,172 |
| Dec 16, 2025 | 22.56 | 22.68 | 22.25 | 22.56 | 22.56 | -0.53% | 692 |
| Dec 15, 2025 | 22.58 | 22.68 | 22.43 | 22.68 | 22.68 | -0.61% | 1,648 |
| Dec 12, 2025 | 22.87 | 23.01 | 22.82 | 22.82 | 22.82 | -0.87% | 300 |
| Dec 11, 2025 | 22.98 | 23.02 | 22.91 | 23.02 | 23.02 | 0.04% | 1,388 |
| Dec 10, 2025 | 23.33 | 23.33 | 23.01 | 23.01 | 23.01 | -0.43% | 1,122 |
| Dec 9, 2025 | 23.23 | 23.23 | 23.11 | 23.11 | 23.11 | -1.37% | 482 |
| Dec 8, 2025 | 23.21 | 23.57 | 23.21 | 23.43 | 23.43 | 0.09% | 1,649 |
| Dec 5, 2025 | 23.01 | 23.42 | 22.95 | 23.41 | 23.41 | 3.22% | 5,914 |
| Dec 4, 2025 | 22.15 | 23.00 | 22.12 | 22.68 | 22.68 | -5.93% | 20,128 |
| Dec 3, 2025 | 24.20 | 24.22 | 24.08 | 24.11 | 24.11 | -0.54% | - |
| Dec 2, 2025 | 24.37 | 24.38 | 24.24 | 24.24 | 24.24 | -0.78% | - |
| Dec 1, 2025 | 24.20 | 24.45 | 24.20 | 24.43 | 24.43 | 0.78% | 536 |
| Nov 28, 2025 | 24.16 | 24.24 | 24.16 | 24.24 | 24.24 | -0.08% | 400 |
| Nov 27, 2025 | 24.16 | 24.27 | 24.16 | 24.26 | 24.26 | 0.75% | 854 |
| Nov 26, 2025 | 24.02 | 24.11 | 24.02 | 24.08 | 24.08 | 0.63% | 436 |
| Nov 25, 2025 | 23.80 | 23.93 | 23.73 | 23.93 | 23.93 | 1.10% | 703 |
| Nov 24, 2025 | 23.60 | 23.70 | 23.59 | 23.67 | 23.67 | 1.07% | 908 |
| Nov 21, 2025 | 23.14 | 23.42 | 23.14 | 23.42 | 23.42 | -0.59% | 480 |
| Nov 20, 2025 | 23.52 | 23.56 | 23.32 | 23.56 | 23.56 | -0.04% | 524 |
| Nov 19, 2025 | 23.65 | 23.65 | 23.48 | 23.57 | 23.57 | -0.13% | 609 |
| Nov 18, 2025 | 23.95 | 23.95 | 23.54 | 23.60 | 23.60 | -2.88% | 2,899 |
| Nov 17, 2025 | 24.62 | 24.62 | 24.30 | 24.30 | 24.30 | -1.62% | 984 |
| 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 |