Koninklijke Philips N.V. (VIE:PHIA)
Austria · Delayed Price · Currency is EUR 21.47
-0.09 (-0.42%)
At close: Sep 18, 2026
VIE:PHIA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 21.83 | 21.83 | 21.49 | 21.56 | 21.56 | -0.55% | 2,394 |
| Sep 16, 2026 | 21.54 | 21.68 | 21.50 | 21.68 | 21.68 | 0.23% | 4,827 |
| Sep 15, 2026 | 21.68 | 21.78 | 21.50 | 21.63 | 21.63 | -0.28% | 4,682 |
| Sep 14, 2026 | 21.38 | 21.80 | 21.35 | 21.69 | 21.69 | 2.17% | 6,281 |
| Sep 11, 2026 | 21.34 | 21.51 | 21.23 | 21.23 | 21.23 | -0.33% | 3,563 |
| Sep 10, 2026 | 21.54 | 21.64 | 21.21 | 21.30 | 21.30 | -1.66% | 5,996 |
| Sep 9, 2026 | 21.78 | 21.81 | 21.50 | 21.66 | 21.66 | -1.37% | 2,633 |
| Sep 8, 2026 | 22.08 | 22.31 | 21.95 | 21.96 | 21.96 | -0.50% | 2,790 |
| Sep 7, 2026 | 22.18 | 22.18 | 21.98 | 22.07 | 22.07 | -1.52% | 4,067 |
| Sep 4, 2026 | 22.53 | 22.53 | 22.34 | 22.41 | 22.41 | 0.72% | 2,442 |
| Sep 3, 2026 | 22.83 | 22.83 | 22.00 | 22.25 | 22.25 | -3.18% | 8,732 |
| Sep 2, 2026 | 22.96 | 23.14 | 22.73 | 22.98 | 22.98 | -0.04% | 4,221 |
| Sep 1, 2026 | 22.94 | 23.27 | 22.90 | 22.99 | 22.99 | -0.17% | 6,221 |
| Aug 31, 2026 | 23.02 | 23.11 | 22.97 | 23.03 | 23.03 | -0.48% | 742 |
| 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 |