Koninklijke Philips Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.31	29.32	28.62	28.66	-	-1.48%	766,506
Apr 15, 2026	29.25	29.30	28.98	29.09	29.09	-	516,575
Apr 14, 2026	28.93	29.22	28.91	29.09	29.09	1.89%	605,311
Apr 13, 2026	28.22	28.59	28.13	28.55	28.55	0.85%	942,680
Apr 10, 2026	28.68	28.69	28.25	28.31	28.31	0.64%	848,914
Apr 9, 2026	27.93	28.34	27.75	28.13	28.13	0.29%	1,101,122
Apr 8, 2026	28.19	28.34	27.90	28.05	28.05	3.85%	740,281
Apr 7, 2026	27.09	27.13	26.64	27.01	27.01	-0.70%	1,261,684
Apr 6, 2026	26.88	27.23	26.86	27.20	27.20	0.33%	743,205
Apr 2, 2026	26.78	27.45	26.72	27.11	27.11	-0.66%	996,297
Apr 1, 2026	27.50	27.62	27.22	27.29	27.29	-0.40%	863,036
Mar 31, 2026	26.83	27.48	26.67	27.40	27.40	3.28%	1,158,392
Mar 30, 2026	26.96	26.97	26.43	26.53	26.53	-0.93%	1,034,309
Mar 27, 2026	27.14	27.19	26.77	26.78	26.78	-1.33%	935,493
Mar 26, 2026	27.21	27.66	27.12	27.14	27.14	-1.09%	1,089,607
Mar 25, 2026	27.32	27.64	27.15	27.44	27.44	2.66%	1,208,970
Mar 24, 2026	26.64	26.98	26.61	26.73	26.73	-0.30%	1,415,376
Mar 23, 2026	26.88	27.28	26.72	26.81	26.81	2.13%	1,478,309
Mar 20, 2026	26.77	26.78	26.07	26.25	26.25	-2.27%	1,110,697
Mar 19, 2026	26.58	27.04	26.57	26.86	26.86	-1.86%	1,229,232
Mar 18, 2026	27.95	27.95	27.37	27.37	27.37	-3.29%	957,196
Mar 17, 2026	28.46	28.68	28.26	28.30	28.30	0.18%	687,790
Mar 16, 2026	28.11	28.40	28.01	28.25	28.25	1.66%	759,886
Mar 13, 2026	28.40	28.47	27.74	27.79	27.79	-1.66%	708,803
Mar 12, 2026	28.63	28.76	28.16	28.26	28.26	-1.91%	822,481
Mar 11, 2026	28.77	28.84	28.49	28.81	28.81	-0.48%	625,719
Mar 10, 2026	29.64	29.65	28.91	28.95	28.95	-1.60%	1,025,179
Mar 9, 2026	28.62	29.46	28.30	29.42	29.42	1.69%	1,183,314
Mar 6, 2026	29.01	29.16	28.80	28.93	28.93	-2.46%	1,136,894
Mar 5, 2026	30.00	30.24	29.33	29.66	29.66	-4.11%	947,297
Mar 4, 2026	30.70	30.99	30.53	30.93	30.93	1.94%	816,461
Mar 3, 2026	29.91	30.46	29.56	30.34	30.34	-2.63%	954,707
Mar 2, 2026	31.11	31.21	30.72	31.16	31.16	-2.62%	967,605
Feb 27, 2026	31.87	32.16	31.80	32.00	32.00	-0.25%	464,002
Feb 26, 2026	31.75	32.11	31.62	32.08	32.08	1.87%	705,598
Feb 25, 2026	31.46	31.61	31.37	31.49	31.49	-0.03%	581,846
Feb 24, 2026	31.50	31.65	31.35	31.50	31.50	0.90%	748,235
Feb 23, 2026	31.23	31.30	31.08	31.22	31.22	-0.13%	907,466
Feb 20, 2026	30.77	31.26	30.77	31.26	31.26	0.97%	927,456
Feb 19, 2026	31.21	31.27	30.88	30.96	30.96	-1.65%	808,416
Feb 18, 2026	31.11	31.56	31.11	31.48	31.48	0.83%	1,334,685
Feb 17, 2026	30.82	31.25	30.82	31.22	31.22	-0.10%	1,255,602
Feb 13, 2026	31.26	31.31	30.91	31.25	31.25	-0.51%	1,087,997
Feb 12, 2026	32.23	32.34	31.34	31.41	31.41	-2.06%	1,233,262
Feb 11, 2026	31.83	32.08	30.96	32.07	32.07	-2.55%	1,621,660
Feb 10, 2026	32.00	33.44	31.93	32.91	32.91	11.11%	5,399,321
Feb 9, 2026	29.37	29.67	29.14	29.62	29.62	0.54%	1,884,576
Feb 6, 2026	29.08	29.53	29.08	29.46	29.46	2.01%	968,408
Feb 5, 2026	28.54	29.26	28.49	28.88	28.88	-2.04%	1,780,858
Feb 4, 2026	29.18	29.67	28.53	29.48	29.48	1.59%	2,461,648