Skip to main content
Koninklijke Philips N.V. (BIT:1PHIA)
Italy flag Italy · Delayed Price · Currency is EUR
23.14
-0.32 (-1.36%)
Last updated: Apr 28, 2026, 2:34 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2023.2223.1023.1123.11-1.49%1,548
Apr 27, 202623.5123.5723.5123.4623.460.47%1,001
Apr 24, 202623.2823.5423.2823.3523.35-1.73%545
Apr 23, 202623.9423.9423.8623.7623.76-1.66%2,702
Apr 22, 202624.2524.2524.2524.1624.16-0.74%2
Apr 21, 202624.7424.7424.6624.3424.34-2.13%502
Apr 20, 202624.8724.9524.8424.8724.87-1.39%278
Apr 17, 202624.5525.2524.5525.2225.222.19%1,731
Apr 16, 202624.8224.8624.8224.6824.68-0.32%362
Apr 15, 202624.8224.8624.8024.7624.76-0.04%2,855
Apr 14, 202624.5024.7624.5024.7724.772.57%76
Apr 13, 202624.0724.0724.0524.1524.15-0.45%43
Apr 10, 202624.3624.5824.3624.2624.261.51%143
Apr 9, 202624.0324.0323.8923.9023.90-0.21%133
Apr 8, 202624.1024.1024.1023.9523.953.72%42
Apr 7, 202623.5623.5623.2523.0923.09-1.83%48
Apr 2, 202623.3223.3823.2723.5223.52-0.63%170
Apr 1, 202623.3323.6923.3323.6723.671.63%239
Mar 31, 202623.3023.4023.3023.2923.29-0.56%44
Mar 30, 202623.5723.5723.5423.4223.42-15
Mar 27, 202626.0426.0423.7323.4223.42-1.10%906
Mar 26, 202623.5223.5723.5223.6823.68-0.13%405
Mar 25, 202623.5323.6723.5323.7123.712.51%5
Mar 24, 202623.0223.1822.9723.1323.130.09%1,247
Mar 23, 202622.1123.3522.0223.1123.111.09%614
Mar 20, 202623.2023.2122.8522.8622.86-1.17%278
Mar 19, 202623.6823.6823.2823.1323.13-4.06%1,304
Mar 18, 202624.3824.3824.0024.1124.11-1.87%76
Mar 17, 202624.6024.7124.6024.5724.570.66%30
Mar 16, 202624.1624.3724.1624.4124.410.04%207
Mar 13, 202624.4024.5524.4024.4024.40-0.53%409
Mar 12, 202625.1425.1424.6024.5324.53-0.69%285
Mar 11, 202624.7324.7324.7124.7024.70-1.48%26
Mar 10, 202625.4625.4625.2325.0725.070.97%1,858
Mar 9, 202624.2424.9124.2424.8324.83-0.56%541
Mar 6, 202625.6225.6224.9524.9724.97-2.19%1,416
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