Skip to main content
Koninklijke Philips N.V. (AMS:PHIA)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
23.15
-0.37 (-1.57%)
Apr 28, 2026, 5:38 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4423.4523.0123.1523.15-1.57%1,148,483
Apr 27, 202623.3523.6123.2523.5223.520.99%974,255
Apr 24, 202623.5323.6323.2223.2923.29-1.77%1,592,687
Apr 23, 202623.8924.0523.7023.7123.71-2.02%1,174,395
Apr 22, 202624.4224.4324.1024.2024.20-0.82%1,244,584
Apr 21, 202624.7524.9224.2824.4024.40-1.69%1,028,974
Apr 20, 202625.1125.1224.7824.8224.82-2.09%895,017
Apr 17, 202624.5025.3824.4325.3525.352.71%1,730,110
Apr 16, 202624.8424.9424.6424.6824.68-0.12%1,102,969
Apr 15, 202624.7824.9224.7024.7124.71-0.20%1,134,362
Apr 14, 202624.2924.7924.2924.7624.762.65%1,174,013
Apr 13, 202624.0024.2723.8524.1224.12-0.62%936,901
Apr 10, 202624.0024.6023.9924.2724.271.17%1,231,868
Apr 9, 202624.0324.0323.7523.9923.990.25%1,414,346
Apr 8, 202624.2124.3523.9023.9323.933.46%1,509,318
Apr 7, 202623.4623.7523.0123.1323.13-1.91%1,319,770
Apr 2, 202623.2723.7623.1923.5823.58-0.08%1,210,704
Apr 1, 202623.8623.9823.2723.6023.601.11%1,510,097
Mar 31, 202623.2023.4723.1323.3423.34-0.26%1,648,202
Mar 30, 202623.4823.6623.2023.4023.40-0.34%1,102,426
Mar 27, 202623.8223.8623.3523.4823.48-1.01%1,065,876
Mar 26, 202623.5923.9423.4723.7223.72-0.21%1,271,136
Mar 25, 202623.4223.7823.4223.7723.772.63%1,656,713
Mar 24, 202623.0723.3322.9323.1623.160.39%1,272,128
Mar 23, 202622.3323.4422.0223.0723.071.05%1,851,215
Mar 20, 202623.2023.3122.7922.8322.83-1.42%3,476,787
Mar 19, 202623.8223.8223.0723.1623.16-3.86%1,507,003
Mar 18, 202624.6024.7323.9324.0924.09-1.99%1,350,962
Mar 17, 202624.4924.8324.3624.5824.580.45%1,491,405
Mar 16, 202624.4524.6624.1724.4724.470.25%1,477,239
Mar 13, 202624.4024.7724.3324.4124.41-0.85%1,175,816
Mar 12, 202624.6324.9224.4324.6224.62-0.65%1,405,293
Mar 11, 202624.8524.9024.5724.7824.78-0.96%1,612,558
Mar 10, 202625.3525.7125.0225.0225.020.77%2,247,135
Mar 9, 202624.1124.9324.0624.8324.83-0.28%1,926,237
Mar 6, 202625.6325.8424.8824.9024.90-2.66%1,913,128
Mar 5, 202626.4126.5125.5325.5825.58-3.36%1,761,374
Mar 4, 202625.9126.5225.8226.4726.473.04%1,614,171
Mar 3, 202626.1826.3425.3925.6925.69-2.32%2,190,476
Mar 2, 202626.3626.6926.2326.3026.30-2.88%1,720,331
Feb 27, 202627.0127.2326.8827.0827.080.33%2,065,720
Feb 26, 202626.5026.9926.3226.9926.991.47%1,493,676
Feb 25, 202626.6226.8026.3626.6026.60-1,404,788
Feb 24, 202626.5926.9926.5426.6026.601.06%1,550,355
Feb 23, 202626.3526.5826.2026.3226.32-0.30%1,542,682
Feb 20, 202626.3226.5026.0826.4026.400.57%1,599,260
Feb 19, 202626.8026.8226.2426.2526.25-1.35%1,343,099
Feb 18, 202626.2626.6126.1626.6126.611.53%1,379,774
Feb 17, 202626.0026.2725.9726.2126.211.28%1,231,468
Feb 16, 202626.2226.2725.8525.8825.88-1.03%1,030,646
Feb 13, 202626.6026.6226.0326.1526.15-1.88%1,864,633
Feb 12, 202627.1527.2826.6526.6526.65-2,131,872
Feb 11, 202627.3527.3726.0426.6526.65-3.34%3,211,665
Feb 10, 202626.7927.7026.0427.5727.5711.76%6,333,876
Feb 9, 202624.8225.0224.4424.6724.67-0.48%2,056,751
Feb 6, 202624.3324.8824.1924.7924.790.85%1,348,794
Feb 5, 202624.7024.8724.1224.5824.580.29%2,144,817
Feb 4, 202624.5624.9424.3924.5124.51-0.33%2,188,088
Feb 3, 202624.5124.7824.4024.5924.590.90%1,104,730
Feb 2, 202624.0524.3923.9824.3724.370.99%980,458
Jan 30, 202624.2424.2824.0424.1324.13-0.45%1,484,359
Jan 29, 202624.4224.5324.1824.2424.24-0.70%1,010,673
Jan 28, 202624.6324.6924.3824.4124.410.04%988,041
Jan 27, 202624.7624.7624.2624.4024.40-1.45%1,027,745
Jan 26, 202624.8224.8824.6124.7624.76-0.32%844,405
Jan 23, 202625.2925.3124.1024.8424.84-2.01%1,119,247
Jan 22, 202625.2625.4325.1025.3525.352.67%1,417,314
Jan 21, 202624.5024.8024.4024.6924.691.44%1,243,328
Jan 20, 202624.4724.5524.2324.3424.34-0.61%1,105,964
Jan 19, 202625.0225.0724.4324.4924.49-4.49%1,711,300
Jan 16, 202626.1626.1925.4525.6425.64-1.69%1,195,038
Jan 15, 202625.9726.1125.7726.0826.081.36%1,269,754
Jan 14, 202625.6225.8225.3225.7325.730.35%1,513,694
Jan 13, 202625.5025.7125.3425.6425.640.08%973,863
Jan 12, 202625.4325.9225.4225.6225.620.75%1,394,574
Jan 9, 202625.2425.8125.1925.4325.430.55%1,860,441
Jan 8, 202624.9025.3924.7725.2925.291.61%1,479,082
Jan 7, 202624.4924.9924.4424.8924.891.80%1,362,444
Jan 6, 202623.9224.5023.8124.4524.452.86%1,415,800
Jan 5, 202623.1823.8023.1123.7723.772.81%1,414,194
Jan 2, 202623.1523.3223.0823.1223.12-0.52%1,142,501
Dec 31, 202523.1023.2423.0523.2423.24-0.30%409,863
Dec 30, 202523.0723.3423.0723.3123.310.78%740,591
Dec 29, 202522.8123.2422.7723.1323.131.72%1,151,305
Dec 24, 202522.8122.8722.7422.7422.74-0.22%128,910
Dec 23, 202522.7322.8122.6622.7922.79-0.52%695,631
Dec 22, 202522.8023.0022.6022.9122.910.31%888,756
Dec 19, 202522.7522.9522.6822.8422.840.22%3,231,696
Dec 18, 202522.2522.7922.2422.7922.791.92%1,501,995
Dec 17, 202522.5222.5422.2122.3622.36-0.84%1,470,227
Dec 16, 202522.5822.7722.3822.5522.55-0.13%1,201,488
Dec 15, 202522.4822.7222.3622.5822.58-0.70%1,589,956
Dec 12, 202522.9423.1022.7122.7422.74-1.30%1,121,397
Dec 11, 202522.9823.1222.7823.0423.040.17%1,160,438
Dec 10, 202523.2823.4022.9523.0023.00-1.03%1,711,161
Dec 9, 202523.1523.3123.0823.2423.24-0.26%1,613,471
Dec 8, 202523.1523.5923.1523.3023.300.13%1,559,104
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