Skip to main content
logo
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
24.83
-0.10 (-0.40%)
At close: Oct 23, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202524.7024.8724.6624.8324.83-0.40%734
Oct 22, 202524.4624.9324.4624.9324.931.92%1,234
Oct 21, 202524.4324.4624.4024.4624.46-0.04%545
Oct 20, 202524.4224.4723.8824.4724.471.24%1,799
Oct 17, 202524.1524.1724.0324.1724.170.17%-
Oct 16, 202523.9824.1923.9024.1324.130.88%2,676
Oct 15, 202523.5223.9223.5223.9223.922.66%2,066
Oct 14, 202523.5223.5223.2823.3023.30-2.02%799
Oct 13, 202523.6724.0023.6723.7823.78-0.92%872
Oct 10, 202524.2924.5024.0024.0024.00-1.19%436
Oct 9, 202524.2824.3924.2824.2924.290.08%568
Oct 8, 202523.9824.2723.9824.2724.270.96%436
Oct 7, 202523.8824.1123.8824.0424.040.12%300
Oct 6, 202523.9124.2123.9124.0124.011.22%2,056
Oct 3, 202523.7123.8123.7123.7223.720.25%1,702
Oct 2, 202523.6423.7123.6423.6623.660.94%64
Oct 1, 202523.2623.5723.2623.4423.441.82%1,779
Sep 30, 202522.8723.0422.8723.0223.020.35%257
Sep 29, 202523.0123.0122.9322.9422.94-0.61%487
Sep 26, 202522.8723.0822.8523.0823.081.18%327
Sep 25, 202522.8822.8822.4922.8122.81-2.31%4,487
Sep 24, 202523.3823.5323.3523.3523.35-1.14%1,246
Sep 23, 202523.6623.7023.5723.6223.62-0.63%5
Sep 22, 202523.8323.8623.7523.7723.77-1.04%-
Sep 19, 202524.0524.0523.9324.0224.020.46%980
Sep 18, 202523.6823.9123.6823.9123.910.93%-
Sep 17, 202523.6423.6923.5423.6923.69-975
Sep 16, 202523.9524.0023.6923.6923.69-1.33%1,174
Sep 15, 202524.0824.1024.0124.0124.01-0.50%4
Sep 12, 202524.3124.3324.1324.1324.13-0.82%496
Sep 11, 202524.1424.3324.0324.3324.330.25%526
Sep 10, 202524.1324.4424.1324.2724.271.68%2,822
Sep 9, 202523.7923.8723.6623.8723.871.14%498
Sep 8, 202523.8123.8122.7023.6023.60-0.84%8,055
Sep 5, 202523.8523.8523.7223.8023.800.29%187
Sep 4, 202523.2923.7323.2923.7323.731.93%288
Sep 3, 202523.4123.4223.2823.2823.28-0.04%574
Sep 2, 202523.5323.5323.2723.2923.29-1.36%470
Sep 1, 202523.6523.6523.5623.6123.610.04%514
Aug 29, 202523.6623.6623.3223.6023.600.08%543
Aug 28, 202523.8923.8923.5823.5823.58-2.96%9
Aug 27, 202523.8524.3023.7724.3024.301.12%33
Aug 26, 202523.7624.0523.7424.0324.030.46%844
Aug 25, 202524.1124.1423.9223.9223.920.08%550
Aug 22, 202523.6623.9023.6623.9023.900.76%1,019
Aug 21, 202524.1424.1423.7123.7223.72-0.59%1,019
Aug 20, 202523.6023.8623.5723.8623.860.55%1,055
Aug 19, 202523.6223.8423.6123.7323.730.72%1,788
Aug 18, 202523.5923.5923.4223.5623.560.38%487
Aug 15, 202523.4823.4823.3523.4723.471.34%487