Koninklijke Philips N.V. (PHG)

Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	27.31	27.34	26.91	27.06	27.06	-1.56%	420,950
Nov 18, 2025	27.46	27.62	27.25	27.49	27.49	-1.75%	627,591
Nov 17, 2025	28.16	28.30	27.93	27.98	27.98	-2.41%	594,261
Nov 14, 2025	28.57	28.84	28.54	28.67	28.67	-0.86%	585,907
Nov 13, 2025	29.13	29.31	28.91	28.92	28.92	-1.57%	724,922
Nov 12, 2025	29.21	29.54	29.21	29.38	29.38	0.17%	630,557
Nov 11, 2025	28.67	29.37	28.64	29.33	29.33	3.82%	868,612
Nov 10, 2025	28.34	28.41	28.10	28.25	28.25	0.28%	664,794
Nov 7, 2025	28.03	28.21	27.90	28.17	28.17	-0.25%	696,257
Nov 6, 2025	28.26	28.45	28.02	28.24	28.24	0.61%	1,163,706
Nov 5, 2025	28.24	28.45	27.86	28.07	28.07	0.18%	1,050,704
Nov 4, 2025	28.20	28.53	27.83	28.02	28.02	2.98%	2,545,466
Nov 3, 2025	27.11	27.58	27.04	27.21	27.21	-0.40%	1,378,637
Oct 31, 2025	27.27	27.51	27.17	27.32	27.32	0.18%	859,040
Oct 30, 2025	27.17	27.46	27.17	27.27	27.27	-1.20%	992,322
Oct 29, 2025	27.75	27.88	27.48	27.60	27.60	1.10%	1,071,044
Oct 28, 2025	29.00	29.02	26.13	27.30	27.30	-5.50%	5,111,175
Oct 27, 2025	29.16	29.29	28.73	28.89	28.89	0.21%	696,752
Oct 24, 2025	28.93	29.02	28.83	28.83	28.83	-0.62%	474,986
Oct 23, 2025	28.67	29.06	28.64	29.01	29.01	1.54%	839,133
Oct 22, 2025	28.69	28.93	28.47	28.57	28.57	0.63%	502,938
Oct 21, 2025	28.37	28.59	28.31	28.39	28.39	-0.28%	517,404
Oct 20, 2025	28.39	28.62	28.39	28.47	28.47	-0.18%	354,496
Oct 17, 2025	28.21	28.56	28.19	28.52	28.52	0.67%	414,075
Oct 16, 2025	28.13	28.42	28.07	28.33	28.33	1.87%	477,997
Oct 15, 2025	27.58	27.84	27.55	27.81	27.81	2.43%	487,908
Oct 14, 2025	26.97	27.25	26.89	27.15	27.15	-1.27%	587,133
Oct 13, 2025	27.51	27.63	27.44	27.50	27.50	0.62%	395,706
Oct 10, 2025	28.16	28.22	27.32	27.33	27.33	-2.50%	494,135
Oct 9, 2025	28.20	28.22	27.96	28.03	28.03	-0.78%	393,929
Oct 8, 2025	28.00	28.27	28.00	28.25	28.25	1.51%	329,356
Oct 7, 2025	28.05	28.07	27.80	27.83	27.83	-0.75%	408,684
Oct 6, 2025	28.28	28.34	28.01	28.04	28.04	0.14%	525,135
Oct 3, 2025	27.78	28.07	27.78	28.00	28.00	0.83%	1,021,100
Oct 2, 2025	27.73	27.80	27.48	27.77	27.77	0.47%	376,267
Oct 1, 2025	27.52	27.65	27.29	27.64	27.64	1.39%	712,559
Sep 30, 2025	26.96	27.26	26.87	27.26	27.26	1.30%	777,254
Sep 29, 2025	26.89	27.06	26.89	26.91	26.91	0.34%	647,007
Sep 26, 2025	26.85	26.97	26.78	26.82	26.82	0.98%	574,772
Sep 25, 2025	26.57	26.71	26.47	26.56	26.56	-3.07%	790,223
Sep 24, 2025	27.45	27.54	27.32	27.40	27.40	-1.44%	444,606
Sep 23, 2025	27.89	28.09	27.76	27.80	27.80	-0.89%	510,374
Sep 22, 2025	28.03	28.14	27.91	28.05	28.05	-0.14%	480,809
Sep 19, 2025	28.18	28.22	27.99	28.09	28.09	-0.64%	824,144
Sep 18, 2025	27.98	28.29	27.92	28.27	28.27	1.25%	939,051
Sep 17, 2025	27.96	28.37	27.87	27.92	27.92	-0.50%	572,488
Sep 16, 2025	28.08	28.15	27.95	28.06	28.06	-0.39%	565,246
Sep 15, 2025	28.32	28.38	28.13	28.17	28.17	-0.11%	421,152
Sep 12, 2025	28.36	28.37	28.11	28.20	28.20	-1.47%	491,670
Sep 11, 2025	28.28	28.66	28.28	28.62	28.62	1.24%	802,756

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.