Skip to main content
logo
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
23.05
-0.06 (-0.26%)
At close: Aug 7, 2026

VIE:PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202622.9623.0522.9623.0523.05-0.26%1,218
Aug 6, 202623.1823.2022.9123.1123.110.65%4,075
Aug 5, 202622.9623.0722.9522.9622.96-1,639
Aug 4, 202622.7322.9722.6122.9622.960.53%2,642
Aug 3, 202622.8423.1722.7222.8422.840.97%4,316
Jul 31, 202622.9523.1722.6222.6222.62-1.44%7,336
Jul 30, 202622.8923.3622.8922.9522.950.75%9,883
Jul 29, 202622.5022.7822.2622.7822.782.75%10,000
Jul 28, 202621.1522.1721.0422.1722.17-6.18%10,203
Jul 27, 202623.5223.6323.3523.6323.631.81%1,217
Jul 24, 202623.0923.2123.0123.2123.211.35%1,828
Jul 23, 202622.8522.9322.7222.9022.90-1.63%2,391
Jul 22, 202623.2323.5223.2023.2823.28-0.26%878
Jul 21, 202623.5223.5223.1523.3423.34-0.09%1,587
Jul 20, 202623.5423.8223.3623.3623.36-0.85%1,859
Jul 17, 202623.9023.9223.5623.5623.56-0.84%3,791
Jul 16, 202623.6123.7623.4523.7623.760.30%1,969
Jul 15, 202623.1023.6923.0823.6923.692.42%2,097
Jul 14, 202623.9423.9423.1223.1323.13-4.02%3,733
Jul 13, 202624.0124.1023.9824.1024.100.17%-
Jul 10, 202623.8824.1523.8824.0624.060.33%1,375
Jul 9, 202624.1724.1723.9223.9823.98-0.46%831
Jul 8, 202624.5924.5924.0824.0924.09-2.59%2,443
Jul 7, 202624.8225.0124.7124.7324.730.90%428
Jul 6, 202624.8925.0124.3624.5124.51-0.73%3,070
Jul 3, 202624.2724.8224.2724.6924.691.56%547
Jul 2, 202623.9124.3223.9124.3124.311.17%1,560
Jul 1, 202623.8624.0323.7524.0324.031.09%439
Jun 30, 202623.7023.9823.7023.7723.77-0.25%2,819
Jun 29, 202623.8423.9023.7823.8323.83-0.21%1,181
Jun 26, 202623.9823.9823.6623.8823.88-0.42%182
Jun 25, 202623.6424.1723.6423.9823.981.35%39
Jun 24, 202623.5023.7623.4223.6623.660.98%2,819
Jun 23, 202623.5623.6323.3723.4323.43-1.14%3,835
Jun 22, 202623.4523.8723.4423.7023.701.28%2,847
Jun 19, 202623.4723.6723.1423.4023.40-0.04%10,646
Jun 18, 202623.0223.4122.7823.4123.411.21%3,354
Jun 17, 202623.1323.3523.0723.1323.13-0.39%1,706
Jun 16, 202623.0823.2523.0823.2223.220.61%2,754
Jun 15, 202623.4123.4623.0823.0823.081.36%3,651
Jun 12, 202622.6822.8222.6322.7722.772.06%3,061
Jun 11, 202622.3422.6722.3122.3122.31-0.58%1,706
Jun 10, 202622.9122.9122.4422.4422.44-1.97%2,801
Jun 9, 202622.4122.9122.4122.8922.892.32%3,405
Jun 8, 202622.5122.5122.3422.3722.37-1.89%2,692
Jun 5, 202622.6122.8322.6122.8022.802.01%2,697
Jun 4, 202621.9622.3521.9322.3522.352.01%1,424
Jun 3, 202622.0822.2121.7921.9121.91-0.95%1,536
Jun 2, 202622.2622.3722.0222.1222.12-1.16%3,881
Jun 1, 202622.5922.6622.3422.3822.38-2.48%2,739