Skip to main content
logo
Koninklijke Philips N.V. (PHG)
NYSE: PHG · Real-Time Price · USD
31.25
-0.16 (-0.51%)
At close: Feb 13, 2026, 4:00 PM EST
31.70
+0.45 (1.44%)
After-hours: Feb 13, 2026, 7:45 PM EST

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202631.2631.3130.9131.2531.25-0.51%1,087,997
Feb 12, 202632.2332.3431.3431.4131.41-2.06%1,233,262
Feb 11, 202631.8332.0830.9632.0732.07-2.55%1,621,660
Feb 10, 202632.0033.4431.9332.9132.9111.11%5,399,321
Feb 9, 202629.3729.6729.1429.6229.620.54%1,884,576
Feb 6, 202629.0829.5329.0829.4629.462.01%968,408
Feb 5, 202628.5429.2628.4928.8828.88-2.04%1,780,858
Feb 4, 202629.1829.6728.5329.4829.481.59%2,461,648
Feb 3, 202629.0029.2328.7729.0229.020.42%495,449
Feb 2, 202628.6528.9228.5628.9028.900.70%559,500
Jan 30, 202628.8128.8828.5528.7028.70-1.88%626,414
Jan 29, 202629.1429.2728.8329.2529.250.79%608,474
Jan 28, 202629.3029.3628.9029.0229.02-1.69%760,297
Jan 27, 202629.0629.6029.0029.5229.520.96%904,833
Jan 26, 202629.3529.5229.2229.2429.24-0.54%744,375
Jan 23, 202629.3129.4329.1329.4029.40-1.14%655,488
Jan 22, 202629.5429.8229.5129.7429.741.81%603,049
Jan 21, 202628.9729.2628.7629.2129.212.53%713,844
Jan 20, 202628.5828.7228.3928.4928.49-3.68%677,608
Jan 16, 202629.9829.9929.5629.5829.58-1.96%585,490
Jan 15, 202630.1630.3030.0330.1730.170.23%388,800
Jan 14, 202629.8530.1629.4830.1030.101.59%874,275
Jan 13, 202629.8829.9329.5129.6329.63-0.57%674,252
Jan 12, 202630.0330.0929.7129.8029.800.74%647,269
Jan 9, 202629.9430.0329.4829.5829.580.51%813,656
Jan 8, 202628.9929.6228.9929.4329.431.06%835,573
Jan 7, 202628.9329.1528.9029.1229.121.46%592,629
Jan 6, 202628.1228.7228.1028.7028.702.43%694,262
Jan 5, 202627.5728.1127.5428.0228.023.51%613,829
Jan 2, 202627.2927.2926.9827.0727.07-0.04%563,350
Dec 31, 202527.2427.2827.0827.0827.08-1.13%261,813
Dec 30, 202527.2227.4227.2227.3927.390.48%595,979
Dec 29, 202527.2227.3627.1627.2627.260.55%500,371
Dec 26, 202526.9827.1226.9427.1127.110.48%386,387
Dec 24, 202526.8327.0126.8326.9826.980.37%190,442
Dec 23, 202526.8326.9026.7026.8826.880.19%324,938
Dec 22, 202526.6727.0526.6326.8326.830.64%501,920
Dec 19, 202526.6526.8526.6426.6626.660.64%490,135
Dec 18, 202526.5726.7226.4926.4926.491.38%563,879
Dec 17, 202526.1426.3526.1226.1326.13-1.51%562,994
Dec 16, 202526.5626.5826.3426.5326.530.26%626,941
Dec 15, 202526.5526.7126.4326.4626.46-0.60%606,563
Dec 12, 202526.7826.8426.5626.6226.62-1.44%659,229
Dec 11, 202527.0327.1726.9527.0127.010.04%1,302,492
Dec 10, 202526.7327.0526.7127.0027.000.71%563,539
Dec 9, 202526.8927.0726.8026.8126.81-0.33%670,969
Dec 8, 202527.3627.3926.8326.9026.90-0.55%819,268
Dec 5, 202527.1227.3427.0027.0527.051.46%709,402
Dec 4, 202526.4326.6726.3026.6626.66-4.92%1,401,408
Dec 3, 202528.0828.3228.0128.0428.04-0.67%450,684