Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 23.37
-0.42 (-1.77%)
At close: Apr 24, 2026
VIE:PHIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 23.61 | 23.61 | 23.28 | 23.37 | 23.37 | -1.77% | 2,698 |
| Apr 23, 2026 | 24.03 | 24.03 | 23.77 | 23.79 | 23.79 | -1.94% | 2,214 |
| Apr 22, 2026 | 24.23 | 24.32 | 24.16 | 24.26 | 24.26 | -0.33% | 1,887 |
| Apr 21, 2026 | 24.81 | 24.83 | 24.34 | 24.34 | 24.34 | -2.33% | 1,302 |
| Apr 20, 2026 | 25.09 | 25.09 | 24.82 | 24.92 | 24.92 | -1.19% | 1,187 |
| Apr 17, 2026 | 24.51 | 25.22 | 24.49 | 25.22 | 25.22 | 1.33% | 1,633 |
| Apr 16, 2026 | 24.71 | 24.89 | 24.71 | 24.89 | 24.89 | 0.20% | 1,389 |
| Apr 15, 2026 | 24.70 | 24.86 | 24.70 | 24.84 | 24.84 | 1.18% | 1,278 |
| Apr 14, 2026 | 24.36 | 24.66 | 24.36 | 24.55 | 24.55 | 1.70% | 2,193 |
| Apr 13, 2026 | 23.90 | 24.14 | 23.90 | 24.14 | 24.14 | -0.58% | 339 |
| Apr 10, 2026 | 24.03 | 24.58 | 24.00 | 24.28 | 24.28 | 2.15% | 3,235 |
| Apr 9, 2026 | 23.97 | 23.97 | 23.77 | 23.77 | 23.77 | -1.04% | 1,407 |
| Apr 8, 2026 | 24.11 | 24.25 | 24.02 | 24.02 | 24.02 | 4.12% | 1,497 |
| Apr 7, 2026 | 23.44 | 23.71 | 23.04 | 23.07 | 23.07 | -1.87% | 8,930 |
| Apr 2, 2026 | 23.28 | 23.52 | 23.26 | 23.51 | 23.51 | -0.68% | 1,644 |
| Apr 1, 2026 | 23.90 | 23.90 | 23.46 | 23.67 | 23.67 | 2.07% | 2,211 |
| Mar 31, 2026 | 23.25 | 23.39 | 23.18 | 23.19 | 23.19 | -1.24% | 3,534 |
| Mar 30, 2026 | 23.38 | 23.55 | 23.38 | 23.48 | 23.48 | 0.21% | 2,592 |
| Mar 27, 2026 | 23.78 | 23.81 | 23.40 | 23.43 | 23.43 | -1.10% | 2,545 |
| Mar 26, 2026 | 23.53 | 23.91 | 23.53 | 23.69 | 23.69 | 0.04% | 2,255 |
| Mar 25, 2026 | 23.59 | 23.70 | 23.51 | 23.68 | 23.68 | 2.47% | 4,164 |
| Mar 24, 2026 | 23.15 | 23.32 | 22.96 | 23.11 | 23.11 | -1.28% | 3,334 |
| Mar 23, 2026 | 22.24 | 23.41 | 22.10 | 23.41 | 23.41 | 2.59% | 4,973 |
| Mar 20, 2026 | 23.26 | 23.26 | 22.82 | 22.82 | 22.82 | -4.48% | 3,333 |
| Mar 19, 2026 | 23.65 | 23.89 | 23.11 | 23.89 | 23.89 | -0.67% | 2,630 |
| Mar 18, 2026 | 24.64 | 24.64 | 24.05 | 24.05 | 24.05 | -2.47% | 2,596 |
| Mar 17, 2026 | 24.48 | 24.66 | 24.44 | 24.66 | 24.66 | 0.78% | 1,728 |
| Mar 16, 2026 | 24.38 | 24.62 | 24.20 | 24.47 | 24.47 | 0.33% | 2,175 |
| Mar 13, 2026 | 24.38 | 25.24 | 24.38 | 24.39 | 24.39 | -0.65% | 2,534 |
| Mar 12, 2026 | 24.61 | 25.30 | 24.55 | 24.55 | 24.55 | 1.66% | 1,796 |
| Mar 11, 2026 | 24.81 | 24.81 | 24.15 | 24.15 | 24.15 | -4.43% | 5,129 |
| Mar 10, 2026 | 25.38 | 25.62 | 25.20 | 25.27 | 25.27 | 2.64% | 4,083 |
| Mar 9, 2026 | 24.24 | 24.76 | 24.24 | 24.62 | 24.62 | -1.44% | 5,255 |
| Mar 6, 2026 | 25.64 | 25.73 | 24.94 | 24.98 | 24.98 | -2.61% | 6,545 |
| Mar 5, 2026 | 26.31 | 26.45 | 25.65 | 25.65 | 25.65 | -2.69% | 4,834 |
| Mar 4, 2026 | 25.96 | 26.45 | 25.95 | 26.36 | 26.36 | 4.89% | 2,892 |
| Mar 3, 2026 | 26.24 | 26.24 | 25.13 | 25.13 | 25.13 | -4.41% | 3,901 |
| Mar 2, 2026 | 26.37 | 26.66 | 26.29 | 26.29 | 26.29 | -2.52% | 6,669 |
| Feb 27, 2026 | 27.11 | 27.19 | 26.97 | 26.97 | 26.97 | 0.67% | 5,120 |
| Feb 26, 2026 | 26.53 | 26.88 | 26.41 | 26.79 | 26.79 | 0.53% | 1,606 |
| Feb 25, 2026 | 26.60 | 26.71 | 26.42 | 26.65 | 26.65 | -0.37% | 1,600 |
| Feb 24, 2026 | 26.68 | 26.95 | 26.63 | 26.75 | 26.75 | 1.02% | 4,213 |
| Feb 23, 2026 | 26.26 | 26.57 | 26.24 | 26.48 | 26.48 | 0.34% | 3,174 |
| Feb 20, 2026 | 26.17 | 26.45 | 25.86 | 26.39 | 26.39 | -2.62% | 4,571 |
| Feb 19, 2026 | 26.70 | 27.10 | 26.53 | 27.10 | 27.10 | 2.34% | 1,600 |
| Feb 18, 2026 | 26.25 | 26.48 | 26.22 | 26.48 | 26.48 | 1.07% | 3,154 |
| Feb 17, 2026 | 26.13 | 26.21 | 26.06 | 26.20 | 26.20 | 1.31% | 2,923 |
| Feb 16, 2026 | 26.21 | 26.25 | 25.86 | 25.86 | 25.86 | -1.64% | 5,038 |
| Feb 13, 2026 | 26.36 | 26.49 | 26.09 | 26.29 | 26.29 | -1.54% | 5,586 |
| Feb 12, 2026 | 27.16 | 27.22 | 26.70 | 26.70 | 26.70 | 0.83% | 5,416 |