Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 24.55
+0.34 (1.40%)
At close: Feb 3, 2026
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |