Skip to main content
logo
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
23.76
+0.07 (0.30%)
At close: Jul 16, 2026

VIE:PHIA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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