Skip to main content
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
25.62
+0.09 (0.35%)
Last updated: Mar 6, 2026, 11:49 AM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.2226.2225.5325.5325.53-3.26%453
Mar 4, 202625.8226.4025.8226.3926.393.09%177
Mar 3, 202626.0826.0825.5125.6025.60-2.70%514
Mar 2, 202626.3426.6026.3226.3126.31-3.02%3,024
Feb 27, 202627.0827.0827.0727.1327.130.89%14
Feb 26, 202626.4126.8226.4126.8926.890.90%1,164
Feb 25, 202626.6026.6026.4926.6526.650.23%358
Feb 24, 202626.4026.8926.4026.5926.590.87%819
Feb 23, 202626.3626.3826.3626.3626.36-0.19%110
Feb 20, 202626.2926.3726.1226.4126.410.61%1,091
Feb 19, 202626.7426.7426.4326.2526.25-1.09%97
Feb 18, 202626.4126.5026.2126.5426.541.30%290
Feb 17, 202626.0226.2025.9726.2026.201.24%488
Feb 16, 202626.1226.1225.8925.8825.88-1.33%1,075
Feb 13, 202626.1826.1826.0226.2326.23-1.72%220
Feb 12, 202627.0627.1526.8926.6926.690.95%392
Feb 11, 202628.0028.0026.1926.4426.44-4.45%811
Feb 10, 202626.9727.6326.2427.6727.6712.21%20,442
Feb 9, 202624.8324.8324.5024.6624.66-0.68%1,202
Feb 6, 202624.3924.8224.3924.8324.830.93%332
Feb 5, 202624.3824.5924.3824.6024.60-0.32%45
Feb 4, 202624.5324.8124.4924.6824.680.49%715
Feb 3, 202624.5424.5424.4124.5624.561.07%1,160
Feb 2, 202624.1924.3224.1924.3024.300.75%94
Jan 30, 202624.1924.2124.0824.1224.12-0.54%775
Jan 29, 202624.3624.3624.2324.2524.25-0.86%448
Jan 28, 202624.6724.6724.4124.4624.460.45%375
Jan 27, 202624.4424.4424.3424.3524.35-1.66%614
Jan 26, 202624.7724.7724.7224.7624.76-0.20%572
Jan 23, 202625.3025.3024.7824.8124.81-2.09%1,109
Jan 22, 202625.2725.2925.2525.3425.342.59%158
Jan 21, 202624.4424.5024.4424.7024.701.56%173
Jan 20, 202624.3924.3924.2624.3224.32-0.53%10
Jan 19, 202624.6524.7024.5024.4524.45-4.83%1,793
Jan 16, 202626.1226.1225.4325.6925.69-1.46%673
Jan 15, 202625.9526.0525.7726.0726.071.01%1,640
Jan 14, 202625.6925.8025.3525.8125.810.66%1,908
Jan 13, 202625.6325.6625.4725.6425.640.23%642
Jan 12, 202626.0026.0025.4325.5825.580.59%512
Jan 9, 202625.3425.8125.3425.4325.430.36%4,787
Jan 8, 202624.8925.3724.7725.3425.341.69%2,307
Jan 7, 202624.6224.8624.6224.9224.922.21%1,357
Jan 6, 202623.9024.4623.8324.3824.382.61%4,574
Jan 5, 202623.4623.5423.4223.7623.762.68%1,342
Jan 2, 202623.1423.1723.1023.1423.14-0.81%1,682
Dec 30, 202523.1623.2823.1623.3323.330.47%352
Dec 29, 202523.0123.2323.0123.2223.221.98%229
Dec 23, 202522.7422.7822.7422.7722.77-0.78%264
Dec 22, 202522.7522.7522.6922.9522.950.22%552
Dec 19, 202522.7422.9122.7422.9022.900.62%501
Dec 18, 202522.0222.7022.0222.7622.761.61%1,239
Dec 17, 202522.2622.4222.2622.4022.40-0.58%1,336
Dec 16, 202522.5322.5322.5322.5322.53-0.31%-
Dec 15, 202522.5822.6522.4222.6022.60-0.62%1,295
Dec 12, 202522.8122.8122.8122.7422.74-1.34%100
Dec 11, 202522.9523.0622.8923.0523.050.04%570
Dec 10, 202523.2723.2723.0123.0423.04-0.69%1,239
Dec 9, 202523.2323.2523.1423.2023.20-0.68%1,809
Dec 8, 202523.3823.5023.3623.3623.360.09%1,613
Dec 5, 202523.0523.3723.0523.3423.342.82%3,302
Dec 4, 202523.8023.8021.8522.7022.70-5.73%22,401
Dec 3, 202524.0824.0824.0624.0824.08-0.54%650
Dec 2, 202524.4324.4324.1624.2124.21-1.43%1,124
Dec 1, 202522.5024.5222.1924.5624.561.36%4,596
Nov 28, 202524.2324.2324.2324.2324.23-0.25%-
Nov 27, 202524.3124.3324.2924.2924.290.08%1,878
Nov 26, 202524.0524.2424.0124.2724.271.12%1,917
Nov 25, 202523.2023.9523.2024.0024.001.14%90
Nov 24, 202523.6523.7923.6523.7323.731.19%309
Nov 21, 202523.3023.3623.1623.4523.450.21%582
Nov 20, 202523.4323.5723.3623.4023.40-0.30%1,805
Nov 19, 202525.2425.2423.5023.4723.47-0.68%1,256
Nov 18, 202523.9523.9523.5623.6323.63-3.00%3,392
Nov 17, 202524.4724.4724.2824.3624.36-1.66%2,390
Nov 14, 202524.6224.7524.5224.7724.77-0.84%766
Nov 13, 202525.1925.1924.9924.9824.98-1.73%1,972
Nov 12, 202525.2725.4825.1925.4225.421.72%1,157
Nov 11, 202524.6225.0424.5624.9924.992.21%1,827
Nov 10, 202524.4724.5524.4724.4524.450.78%1,925
Nov 7, 202524.4924.4924.2424.2624.26-0.61%1,635
Nov 6, 202524.6624.7224.6324.4124.410.33%4,156
Nov 5, 202524.2924.8224.2924.3324.33-0.65%5,840
Nov 4, 202524.3024.6023.9024.4924.493.16%9,583
Nov 3, 202523.6423.7923.5723.7423.74-0.08%687
Oct 31, 202523.5923.7023.5923.7623.760.21%1,106
Oct 30, 202523.6123.7023.5823.7123.71-0.75%102
Oct 29, 202523.4623.9023.4623.8923.892.05%1,652
Oct 28, 202524.8224.8222.5223.4123.41-5.98%15,685
Oct 27, 202525.0425.1625.0024.9024.90-0.08%2,458
Oct 24, 202524.7724.9624.7724.9224.920.40%2,112
Oct 23, 202524.6824.8124.6824.8224.820.04%146
Oct 22, 202524.4724.9024.4724.8124.811.10%1,313
Oct 21, 202524.4724.5524.4024.5424.540.33%1,242
Oct 20, 202524.3624.5424.2724.4624.460.82%1,942
Oct 17, 202524.1024.3124.1024.2624.26-0.25%2,924
Oct 16, 202524.0824.2624.0824.3224.321.59%3,886
Oct 15, 202523.5023.8923.5023.9423.943.01%432
Oct 14, 202523.3223.3823.2423.2423.24-2.52%528
Oct 13, 202523.9723.9723.8523.8423.840.38%81
Oct 10, 202524.3124.4123.9023.7523.75-2.42%4,109