Skip to main content
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
23.34
+0.64 (2.82%)
At close: Dec 5, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202524.3724.3724.2424.3424.340.21%395
Oct 8, 202524.1024.2824.0524.2924.291.29%4,567
Oct 7, 202523.9823.9823.9823.9823.98-0.25%21
Oct 6, 202524.1024.2324.1024.0424.040.97%2,091
Oct 3, 202523.7023.8323.6223.8123.810.85%1,122
Oct 2, 202523.7123.7123.4723.6123.610.81%421
Oct 1, 202523.2623.5323.2623.4223.421.74%1,293
Sep 30, 202523.0023.0623.0023.0223.020.04%2,095
Sep 29, 202523.0023.0622.9223.0123.01-2,405
Sep 26, 202522.9323.0622.9323.0123.011.32%718
Sep 25, 202522.6422.8222.4622.7122.71-3.03%4,395
Sep 24, 202523.5523.5523.3623.4223.42-1.39%423
Sep 23, 202523.6823.6823.5723.7523.75-0.38%1,184
Sep 22, 202523.8723.8723.8723.8423.84-0.21%100
Sep 19, 202524.0724.0723.9123.8923.89-0.04%518
Sep 18, 202523.7723.9023.7723.9023.900.84%506
Sep 17, 202523.5823.7023.5723.7023.70-475
Sep 16, 202523.9823.9823.6723.7023.70-1.17%3,889
Sep 15, 202524.0724.1023.9423.9823.98-0.17%741
Sep 12, 202526.0726.0724.2424.0224.02-1.27%1,189
Sep 11, 202524.1124.1324.0624.3324.330.50%1,304
Sep 10, 202524.2324.4724.1924.2124.210.58%3,785
Sep 9, 202523.8424.0823.8424.0724.071.56%166
Sep 8, 202523.7223.7222.8423.7023.70-0.17%3,516
Sep 5, 202523.7623.7623.7123.7423.740.08%615
Sep 4, 202523.3123.6723.3123.7223.722.11%1,893
Sep 3, 202523.3823.4023.2423.2323.23-0.09%1,765
Sep 2, 202523.3423.3523.2223.2523.25-1.57%368
Sep 1, 202523.5623.6123.5623.6223.620.25%601
Aug 29, 202523.4023.4523.4023.5623.56-0.08%1,128
Aug 28, 202523.9223.9223.6223.5823.58-0.88%175
Aug 27, 202523.7923.7923.7523.7923.79-0.67%231
Aug 26, 202523.7523.9623.7423.9523.950.29%1,910
Aug 25, 202524.1024.1223.9923.8823.88-0.87%1,931
Aug 22, 202523.7824.0423.7824.0924.091.60%398
Aug 21, 202523.8123.8623.6623.7123.71-0.63%1,356
Aug 20, 202523.6623.9023.6623.8623.860.51%1,893
Aug 19, 202523.5623.8023.5623.7423.740.76%892
Aug 18, 202523.4023.6123.4023.5623.561.20%433
Aug 14, 202523.3323.3323.1823.2823.28-0.17%409
Aug 13, 202523.0223.2023.0223.3223.320.56%693
Aug 12, 202523.0823.1123.0823.1923.190.91%15
Aug 11, 202523.1923.1922.9622.9822.98-0.13%1,002
Aug 8, 202522.9023.0322.9023.0123.010.97%332
Aug 7, 202522.4622.8122.4622.7922.790.89%877
Aug 6, 202522.8622.9522.6822.5922.59-1.22%1,515
Aug 5, 202522.9423.0922.8822.8722.87-0.87%967
Aug 4, 202522.8522.8822.8023.0723.070.74%658
Aug 1, 202523.1323.2322.9722.9022.90-0.99%1,764
Jul 31, 202523.3923.4723.1723.1323.13-2.12%1,868
Jul 30, 202524.9924.9923.5523.6323.63-2.36%7,239
Jul 29, 202524.4324.6723.7124.2024.209.80%31,680
Jul 28, 202522.6422.6422.2822.0422.04-0.50%2,260
Jul 25, 202521.9922.1521.9622.1522.150.32%996
Jul 24, 202522.0422.1121.8922.0822.081.89%2,597
Jul 23, 202521.5821.7521.5821.6721.672.31%1,688
Jul 22, 202521.0921.1921.0521.1821.180.43%1,853
Jul 21, 202521.1421.1921.0121.0921.09-0.61%2,274
Jul 18, 202521.4121.4121.2021.2221.22-0.19%2,865