Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.31	29.43	29.13	29.40	29.40	-1.14%	655,488
Jan 22, 2026	29.54	29.82	29.51	29.74	29.74	1.81%	603,049
Jan 21, 2026	28.97	29.26	28.76	29.21	29.21	2.53%	713,844
Jan 20, 2026	28.58	28.72	28.39	28.49	28.49	-3.68%	677,608
Jan 16, 2026	29.98	29.99	29.56	29.58	29.58	-1.96%	585,490
Jan 15, 2026	30.16	30.30	30.03	30.17	30.17	0.23%	388,800
Jan 14, 2026	29.85	30.16	29.48	30.10	30.10	1.59%	874,275
Jan 13, 2026	29.88	29.93	29.51	29.63	29.63	-0.57%	674,252
Jan 12, 2026	30.03	30.09	29.71	29.80	29.80	0.74%	647,269
Jan 9, 2026	29.94	30.03	29.48	29.58	29.58	0.51%	813,656
Jan 8, 2026	28.99	29.62	28.99	29.43	29.43	1.06%	835,573
Jan 7, 2026	28.93	29.15	28.90	29.12	29.12	1.46%	592,629
Jan 6, 2026	28.12	28.72	28.10	28.70	28.70	2.43%	694,262
Jan 5, 2026	27.57	28.11	27.54	28.02	28.02	3.51%	613,829
Jan 2, 2026	27.29	27.29	26.98	27.07	27.07	-0.04%	563,350
Dec 31, 2025	27.24	27.28	27.08	27.08	27.08	-1.13%	261,813
Dec 30, 2025	27.22	27.42	27.22	27.39	27.39	0.48%	595,979
Dec 29, 2025	27.22	27.36	27.16	27.26	27.26	0.55%	500,371
Dec 26, 2025	26.98	27.12	26.94	27.11	27.11	0.48%	386,387
Dec 24, 2025	26.83	27.01	26.83	26.98	26.98	0.37%	190,442
Dec 23, 2025	26.83	26.90	26.70	26.88	26.88	0.19%	324,938
Dec 22, 2025	26.67	27.05	26.63	26.83	26.83	0.64%	501,920
Dec 19, 2025	26.65	26.85	26.64	26.66	26.66	0.64%	490,135
Dec 18, 2025	26.57	26.72	26.49	26.49	26.49	1.38%	563,879
Dec 17, 2025	26.14	26.35	26.12	26.13	26.13	-1.51%	562,994
Dec 16, 2025	26.56	26.58	26.34	26.53	26.53	0.26%	626,941
Dec 15, 2025	26.55	26.71	26.43	26.46	26.46	-0.60%	606,563
Dec 12, 2025	26.78	26.84	26.56	26.62	26.62	-1.44%	659,229
Dec 11, 2025	27.03	27.17	26.95	27.01	27.01	0.04%	1,302,492
Dec 10, 2025	26.73	27.05	26.71	27.00	27.00	0.71%	563,539
Dec 9, 2025	26.89	27.07	26.80	26.81	26.81	-0.33%	670,969
Dec 8, 2025	27.36	27.39	26.83	26.90	26.90	-0.55%	819,268
Dec 5, 2025	27.12	27.34	27.00	27.05	27.05	1.46%	709,402
Dec 4, 2025	26.43	26.67	26.30	26.66	26.66	-4.92%	1,401,408
Dec 3, 2025	28.08	28.32	28.01	28.04	28.04	-0.67%	450,684
Dec 2, 2025	28.17	28.27	28.07	28.23	28.23	-0.32%	376,117
Dec 1, 2025	28.37	28.58	28.32	28.32	28.32	0.57%	619,658
Nov 28, 2025	28.01	28.21	27.95	28.16	28.16	0.32%	234,892
Nov 26, 2025	27.85	28.21	27.82	28.07	28.07	0.79%	578,526
Nov 25, 2025	27.57	27.88	27.57	27.85	27.85	1.75%	554,077
Nov 24, 2025	27.31	27.46	27.27	27.37	27.37	0.40%	588,355
Nov 21, 2025	26.73	27.43	26.64	27.26	27.26	2.06%	911,437
Nov 20, 2025	27.10	27.22	26.68	26.71	26.71	-1.29%	791,312
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