Skip to main content
logo
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
22.38
-0.57 (-2.48%)
At close: Jun 1, 2026

VIE:PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.2622.3722.0222.1222.12-1.16%3,881
Jun 1, 202622.5922.6622.3422.3822.38-2.48%2,739
May 29, 202622.7623.0522.7622.9522.950.83%3,142
May 28, 202622.7222.7622.4622.7622.76-0.96%1,798
May 27, 202623.4823.4822.9822.9822.98-0.95%2,016
May 26, 202623.7323.7323.1323.2023.20-2.44%2,244
May 25, 202623.5923.8323.4823.7823.781.62%1,702
May 22, 202623.4623.4623.3523.4023.400.78%2,130
May 21, 202623.1323.4523.1323.2223.220.96%3,352
May 20, 202622.6323.0022.6023.0023.002.18%2,721
May 19, 202622.4822.6022.4122.5122.510.99%2,897
May 18, 202621.6322.4921.5922.2922.292.53%5,323
May 15, 202621.9921.9921.6621.7421.74-1.05%3,885
May 14, 202621.9221.9921.9221.9721.974.77%1,372
May 13, 202622.1622.1621.7821.8220.97-1.04%3,054
May 12, 202621.9122.1321.8622.0521.19-4.21%3,631
May 11, 202623.0423.3222.9723.0222.12-1.20%603
May 8, 202623.4023.4123.1823.3022.39-1.10%121
May 7, 202623.1823.5823.1823.5622.641.73%174
May 6, 202623.3823.3822.8323.1622.261.58%260
May 5, 202622.5422.8022.5422.8021.911.15%4,576
May 4, 202622.5122.7622.4522.5421.661.21%6,761
Apr 30, 202621.9122.3621.9122.2721.402.49%1,417
Apr 29, 202623.0523.0521.4921.7320.88-5.97%14,433
Apr 28, 202623.3523.3823.0423.1122.21-1.83%3,352
Apr 27, 202623.3323.5423.3023.5422.620.73%2,675
Apr 24, 202623.6123.6123.2823.3722.46-1.77%2,698
Apr 23, 202624.0324.0323.7723.7922.86-1.94%2,214
Apr 22, 202624.2324.3224.1624.2623.31-0.33%1,887
Apr 21, 202624.8124.8324.3424.3423.39-2.33%1,302
Apr 20, 202625.0925.0924.8224.9223.95-1.19%1,187
Apr 17, 202624.5125.2224.4925.2224.241.33%1,633
Apr 16, 202624.7124.8924.7124.8923.920.20%1,389
Apr 15, 202624.7024.8624.7024.8423.871.18%1,278
Apr 14, 202624.3624.6624.3624.5523.591.70%2,193
Apr 13, 202623.9024.1423.9024.1423.20-0.58%339
Apr 10, 202624.0324.5824.0024.2823.332.15%3,235
Apr 9, 202623.9723.9723.7723.7722.84-1.04%1,407
Apr 8, 202624.1124.2524.0224.0223.084.12%1,497
Apr 7, 202623.4423.7123.0423.0722.17-1.87%8,930
Apr 2, 202623.2823.5223.2623.5122.59-0.68%1,644
Apr 1, 202623.9023.9023.4623.6722.752.07%2,211
Mar 31, 202623.2523.3923.1823.1922.29-1.24%3,534
Mar 30, 202623.3823.5523.3823.4822.570.21%2,592
Mar 27, 202623.7823.8123.4023.4322.52-1.10%2,545
Mar 26, 202623.5323.9123.5323.6922.770.04%2,255
Mar 25, 202623.5923.7023.5123.6822.762.47%4,164
Mar 24, 202623.1523.3222.9623.1122.21-1.28%3,334
Mar 23, 202622.2423.4122.1023.4122.502.59%4,973
Mar 20, 202623.2623.2622.8222.8221.93-4.48%3,333