Skip to main content
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
23.27
+0.55 (2.42%)
At close: Dec 5, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9623.4522.9123.2723.272.42%2,236,208
Dec 4, 202524.0024.0021.8022.7222.72-5.61%7,185,025
Dec 3, 202524.1324.3224.0024.0724.07-0.66%847,312
Dec 2, 202524.3024.4124.1524.2324.23-0.98%982,645
Dec 1, 202524.2324.5824.1524.4724.470.87%1,156,627
Nov 28, 202524.2024.2624.1224.2624.260.12%784,481
Nov 27, 202524.2024.3424.1024.2324.23-0.12%434,111
Nov 26, 202524.1024.2823.9724.2624.261.00%834,537
Nov 25, 202523.7824.0523.6424.0224.020.97%1,180,269
Nov 24, 202523.7023.8023.5023.7923.791.28%1,845,448
Nov 21, 202523.1023.4923.0523.4923.490.51%1,357,115
Nov 20, 202523.5723.5923.3223.3723.37-0.21%774,562
Nov 19, 202523.7423.7423.4223.4223.42-1.06%874,967
Nov 18, 202523.9024.0123.5123.6723.67-2.75%1,299,402
Nov 17, 202524.6624.7024.2024.3424.34-1.78%917,845
Nov 14, 202524.8024.8024.4124.7824.78-1.00%910,760
Nov 13, 202525.2725.3824.9725.0325.03-1.50%1,339,011
Nov 12, 202525.3025.4825.1725.4125.411.48%1,549,824
Nov 11, 202524.4925.0424.4225.0425.042.50%1,295,647
Nov 10, 202524.4724.6624.3424.4324.430.58%1,115,697
Nov 7, 202524.7224.7224.2124.2924.29-0.61%974,595
Nov 6, 202524.5924.8624.3524.4424.440.33%1,589,891
Nov 5, 202524.1924.9224.1924.3624.36-0.69%1,592,352
Nov 4, 202524.5824.6923.6724.5324.533.46%3,188,196
Nov 3, 202523.6323.7923.5023.7123.71-0.13%1,326,720
Oct 31, 202523.6923.8723.5423.7423.740.04%1,200,573
Oct 30, 202523.7523.8623.5123.7323.73-0.88%1,173,717
Oct 29, 202523.4524.0323.4023.9423.942.48%1,738,095
Oct 28, 202524.7624.9822.7823.3623.36-6.00%4,633,080
Oct 27, 202524.9525.1824.8524.8524.85-0.24%871,058
Oct 24, 202525.0125.0924.7524.9124.910.52%837,520
Oct 23, 202524.6424.9024.6224.7824.780.04%822,242
Oct 22, 202524.4824.9524.4324.7724.770.86%1,162,395
Oct 21, 202524.4724.6024.3924.5624.560.45%591,947
Oct 20, 202524.5024.5624.2424.4524.450.78%673,539
Oct 17, 202524.2124.3523.9524.2624.26-0.21%1,066,920
Oct 16, 202523.9924.3623.8624.3124.311.76%1,423,361
Oct 15, 202523.4723.9823.4323.8923.892.75%1,273,271
Oct 14, 202523.5423.6023.2223.2523.25-2.43%1,219,158
Oct 13, 202523.7124.0123.6223.8323.830.51%1,217,488
Oct 10, 202524.2524.5323.7123.7123.71-2.51%1,274,303
Oct 9, 202524.2924.4024.2024.3224.320.04%1,034,194
Oct 8, 202524.0024.3123.9124.3124.311.29%955,831
Oct 7, 202523.9024.1623.8524.0024.00-0.12%1,251,624
Oct 6, 202523.8724.2523.8424.0324.030.67%1,273,151
Oct 3, 202523.7223.8723.6523.8723.871.06%2,028,335
Oct 2, 202523.6823.7823.4723.6223.621.29%1,025,285
Oct 1, 202523.3923.5923.2023.3223.321.22%1,401,979
Sep 30, 202522.8723.0622.8323.0423.040.13%1,162,365
Sep 29, 202522.9623.0822.8723.0123.010.09%770,626
Sep 26, 202522.8923.0822.8222.9922.991.28%700,353
Sep 25, 202522.4522.8622.2022.7022.70-3.03%2,077,869
Sep 24, 202523.5323.5923.3223.4123.41-1.27%1,490,337
Sep 23, 202523.7423.8123.5223.7123.71-0.29%1,057,070
Sep 22, 202523.9023.9423.6823.7823.78-0.34%701,563
Sep 19, 202524.0524.1423.8623.8623.86-0.21%3,998,782
Sep 18, 202523.6023.9323.6023.9123.910.80%914,159
Sep 17, 202523.7123.7723.4823.7223.720.08%828,576
Sep 16, 202523.9324.0523.6423.7023.70-1.25%1,411,726
Sep 15, 202524.0624.1823.9524.0024.00-0.17%952,336
Sep 12, 202524.2924.3423.9824.0424.04-0.87%1,339,438
Sep 11, 202524.1524.3423.9924.2524.250.33%1,136,479
Sep 10, 202524.0724.5024.0624.1724.170.71%1,435,299
Sep 9, 202523.6824.1123.6324.0024.001.31%1,276,414
Sep 8, 202523.8623.8622.6623.6923.69-0.46%2,314,836
Sep 5, 202523.8823.9023.6923.8023.800.08%1,037,431
Sep 4, 202523.3423.7823.2623.7823.782.37%1,284,311
Sep 3, 202523.2223.4423.2223.2323.230.26%1,181,371
Sep 2, 202523.5423.5723.1723.1723.17-1.91%1,631,273
Sep 1, 202523.6023.6923.5623.6223.620.30%698,484
Aug 29, 202523.5323.7223.3123.5523.55-0.25%1,199,165
Aug 28, 202523.8723.9223.5223.6123.61-0.84%874,337
Aug 27, 202523.8023.8923.7423.8123.81-0.21%871,700
Aug 26, 202523.7724.0823.6423.8623.860.08%4,695,375
Aug 25, 202524.2324.2323.8423.8423.84-0.96%648,683
Aug 22, 202523.6024.1023.5624.0724.071.48%1,003,351
Aug 21, 202523.8623.8723.6323.7223.72-0.71%818,022
Aug 20, 202523.5623.9123.5423.8923.890.72%914,780
Aug 19, 202523.5423.8623.4723.7223.720.55%1,082,452
Aug 18, 202523.4823.6223.4023.5923.590.68%710,097
Aug 15, 202523.5023.5023.3023.4323.430.56%1,104,450
Aug 14, 202523.4023.4023.1323.3023.30-0.26%842,126
Aug 13, 202523.1523.3623.0723.3623.360.95%1,222,229
Aug 12, 202523.0023.2423.0023.1423.140.61%1,114,457
Aug 11, 202523.1923.2122.9323.0023.00-825,237
Aug 8, 202522.9523.0922.8323.0023.001.05%1,184,223
Aug 7, 202522.4822.8922.4422.7622.760.75%1,146,580
Aug 6, 202522.8423.0022.5422.5922.59-1.09%1,809,721
Aug 5, 202523.1023.1522.8122.8422.84-0.91%1,097,118
Aug 4, 202522.9123.0822.7423.0523.050.92%1,605,567
Aug 1, 202523.0023.3122.8422.8422.84-1.13%2,067,598
Jul 31, 202523.4223.5223.0923.1023.10-1.83%1,798,969
Jul 30, 202524.1824.4023.5323.5323.53-2.57%2,217,445
Jul 29, 202524.6025.2023.7024.1524.159.28%5,814,189
Jul 28, 202522.6022.6522.0222.1022.10-0.05%2,119,174
Jul 25, 202521.8922.1721.8922.1122.110.23%1,387,656
Jul 24, 202521.8922.1421.8022.0622.061.99%1,762,415
Jul 23, 202521.6021.7721.5121.6321.631.98%1,876,101
Jul 22, 202521.1021.3021.0321.2121.210.62%1,341,186
Jul 21, 202521.1821.2220.8621.0821.08-0.61%1,095,824