Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 23.14
+0.18 (0.78%)
At close: Aug 28, 2026
VIE:PHIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 23.29 | 23.29 | 23.08 | 23.14 | 23.14 | 0.78% | 1,547 |
| Aug 27, 2026 | 22.96 | 23.01 | 22.96 | 22.96 | 22.96 | -1.67% | 420 |
| Aug 26, 2026 | 23.54 | 23.54 | 23.31 | 23.35 | 23.35 | -0.47% | 6,307 |
| Aug 25, 2026 | 23.56 | 23.63 | 23.42 | 23.46 | 23.46 | -1.10% | 4,080 |
| Aug 24, 2026 | 23.54 | 23.72 | 23.52 | 23.72 | 23.72 | 0.42% | 1,225 |
| Aug 21, 2026 | 23.55 | 23.65 | 23.38 | 23.62 | 23.62 | -0.08% | 2,584 |
| Aug 20, 2026 | 23.73 | 23.78 | 23.64 | 23.64 | 23.64 | 2.12% | 420 |
| Aug 19, 2026 | 23.40 | 23.65 | 23.15 | 23.15 | 23.15 | -4.02% | 988 |
| Aug 18, 2026 | 23.26 | 24.12 | 23.26 | 24.12 | 24.12 | 2.86% | 1,269 |
| Aug 17, 2026 | 23.44 | 23.55 | 23.44 | 23.45 | 23.45 | -0.80% | 750 |
| Aug 14, 2026 | 24.01 | 24.21 | 23.64 | 23.64 | 23.64 | 0.08% | 2,048 |
| Aug 13, 2026 | 23.39 | 23.73 | 23.39 | 23.62 | 23.62 | 1.77% | 4,080 |
| Aug 12, 2026 | 23.45 | 23.51 | 23.04 | 23.21 | 23.21 | -1.86% | 1,287 |
| Aug 11, 2026 | 23.70 | 23.74 | 23.49 | 23.65 | 23.65 | 1.03% | 1,966 |
| Aug 10, 2026 | 23.19 | 23.41 | 23.03 | 23.41 | 23.41 | 1.56% | 793 |
| Aug 7, 2026 | 22.96 | 23.05 | 22.96 | 23.05 | 23.05 | -0.26% | 1,218 |
| Aug 6, 2026 | 23.18 | 23.20 | 22.91 | 23.11 | 23.11 | 0.65% | 4,075 |
| Aug 5, 2026 | 22.96 | 23.07 | 22.95 | 22.96 | 22.96 | - | 1,639 |
| Aug 4, 2026 | 22.73 | 22.97 | 22.61 | 22.96 | 22.96 | 0.53% | 2,642 |
| Aug 3, 2026 | 22.84 | 23.17 | 22.72 | 22.84 | 22.84 | 0.97% | 4,316 |
| Jul 31, 2026 | 22.95 | 23.17 | 22.62 | 22.62 | 22.62 | -1.44% | 7,336 |
| Jul 30, 2026 | 22.89 | 23.36 | 22.89 | 22.95 | 22.95 | 0.75% | 9,883 |
| Jul 29, 2026 | 22.50 | 22.78 | 22.26 | 22.78 | 22.78 | 2.75% | 10,000 |
| Jul 28, 2026 | 21.15 | 22.17 | 21.04 | 22.17 | 22.17 | -6.18% | 10,203 |
| Jul 27, 2026 | 23.52 | 23.63 | 23.35 | 23.63 | 23.63 | 1.81% | 1,217 |
| Jul 24, 2026 | 23.09 | 23.21 | 23.01 | 23.21 | 23.21 | 1.35% | 1,828 |
| Jul 23, 2026 | 22.85 | 22.93 | 22.72 | 22.90 | 22.90 | -1.63% | 2,391 |
| Jul 22, 2026 | 23.23 | 23.52 | 23.20 | 23.28 | 23.28 | -0.26% | 878 |
| Jul 21, 2026 | 23.52 | 23.52 | 23.15 | 23.34 | 23.34 | -0.09% | 1,587 |
| Jul 20, 2026 | 23.54 | 23.82 | 23.36 | 23.36 | 23.36 | -0.85% | 1,859 |
| Jul 17, 2026 | 23.90 | 23.92 | 23.56 | 23.56 | 23.56 | -0.84% | 3,791 |
| Jul 16, 2026 | 23.61 | 23.76 | 23.45 | 23.76 | 23.76 | 0.30% | 1,969 |
| Jul 15, 2026 | 23.10 | 23.69 | 23.08 | 23.69 | 23.69 | 2.42% | 2,097 |
| Jul 14, 2026 | 23.94 | 23.94 | 23.12 | 23.13 | 23.13 | -4.02% | 3,733 |
| Jul 13, 2026 | 24.01 | 24.10 | 23.98 | 24.10 | 24.10 | 0.17% | - |
| Jul 10, 2026 | 23.88 | 24.15 | 23.88 | 24.06 | 24.06 | 0.33% | 1,375 |
| Jul 9, 2026 | 24.17 | 24.17 | 23.92 | 23.98 | 23.98 | -0.46% | 831 |
| Jul 8, 2026 | 24.59 | 24.59 | 24.08 | 24.09 | 24.09 | -2.59% | 2,443 |
| Jul 7, 2026 | 24.82 | 25.01 | 24.71 | 24.73 | 24.73 | 0.90% | 428 |
| Jul 6, 2026 | 24.89 | 25.01 | 24.36 | 24.51 | 24.51 | -0.73% | 3,070 |
| Jul 3, 2026 | 24.27 | 24.82 | 24.27 | 24.69 | 24.69 | 1.56% | 547 |
| Jul 2, 2026 | 23.91 | 24.32 | 23.91 | 24.31 | 24.31 | 1.17% | 1,560 |
| Jul 1, 2026 | 23.86 | 24.03 | 23.75 | 24.03 | 24.03 | 1.09% | 439 |
| Jun 30, 2026 | 23.70 | 23.98 | 23.70 | 23.77 | 23.77 | -0.25% | 2,819 |
| Jun 29, 2026 | 23.84 | 23.90 | 23.78 | 23.83 | 23.83 | -0.21% | 1,181 |
| Jun 26, 2026 | 23.98 | 23.98 | 23.66 | 23.88 | 23.88 | -0.42% | 182 |
| Jun 25, 2026 | 23.64 | 24.17 | 23.64 | 23.98 | 23.98 | 1.35% | 39 |
| Jun 24, 2026 | 23.50 | 23.76 | 23.42 | 23.66 | 23.66 | 0.98% | 2,819 |
| Jun 23, 2026 | 23.56 | 23.63 | 23.37 | 23.43 | 23.43 | -1.14% | 3,835 |
| Jun 22, 2026 | 23.45 | 23.87 | 23.44 | 23.70 | 23.70 | 1.28% | 2,847 |