Skip to main content
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
24.82
-0.16 (-0.64%)
Mar 9, 2026, 5:35 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2624.9324.2024.8224.82-0.64%3,292
Mar 6, 202625.6725.7824.9124.9824.98-2.04%14,277
Mar 5, 202626.2826.4125.5025.5025.50-3.41%10,824
Mar 4, 202625.9026.4825.8626.4026.402.44%3,430
Mar 3, 202626.1226.1625.4425.7725.77-1.87%2,886
Mar 2, 202626.5126.6726.2626.2626.26-3.21%14,098
Feb 27, 202627.0127.2026.9427.1327.130.56%2,008
Feb 26, 202626.4526.9826.4426.9826.981.16%1,554
Feb 25, 202626.6026.7726.4126.6726.670.38%3,841
Feb 24, 202626.6726.8526.5726.5726.571.07%9,925
Feb 23, 202626.3326.5126.2126.2926.29-0.19%2,090
Feb 20, 202626.1926.4326.1126.3426.340.30%12,230
Feb 19, 202626.7226.7826.2626.2626.26-1.24%5,895
Feb 18, 202626.2926.5926.1926.5926.591.68%15,229
Feb 17, 202626.1626.2425.9826.1526.151.20%5,638
Feb 16, 202626.2326.2625.8425.8425.84-2.16%1,806
Feb 13, 202626.3426.4726.0626.4126.41-1.31%7,835
Feb 12, 202627.2027.2526.7026.7626.760.68%6,542
Feb 11, 202627.2427.2426.1026.5826.58-3.59%12,016
Feb 10, 202626.6927.5726.1427.5727.5711.80%41,507
Feb 9, 202624.8624.9224.4624.6624.66-0.68%2,090
Feb 6, 202624.3924.8524.3924.8324.832.77%987
Feb 5, 202624.7924.7924.1624.1624.16-1.39%2,622
Feb 4, 202624.5324.7624.5024.5024.50-0.53%1,810
Feb 3, 202624.5424.6324.4824.6324.631.11%1,345
Feb 2, 202624.0224.3624.0224.3624.360.87%4,291
Jan 30, 202624.1224.2324.1024.1524.15-0.41%9,012
Jan 29, 202624.3924.4524.1824.2524.25-0.70%1,690
Jan 28, 202624.5424.6124.4024.4224.42-0.12%1,761
Jan 27, 202624.4024.4524.3424.4524.45-1.17%1,527
Jan 26, 202624.7024.8224.6224.7424.740.53%1,764
Jan 23, 202625.2425.2424.6124.6124.61-2.34%3,501
Jan 22, 202625.1925.3525.1925.2025.202.23%12,359
Jan 21, 202624.3824.7224.3824.6524.651.11%1,410
Jan 20, 202624.2824.5424.2424.3824.38-0.25%2,625
Jan 19, 202624.7624.8724.4424.4424.44-4.79%3,076
Jan 16, 202626.0226.0425.5725.6725.67-1.76%575
Jan 15, 202625.9426.1325.7926.1326.131.52%4,552
Jan 14, 202625.6525.8025.3925.7425.740.55%3,276
Jan 13, 202625.5625.6825.5125.6025.600.31%1,525
Jan 12, 202625.6825.9025.4925.5225.520.43%5,317
Jan 9, 202625.2725.8025.2225.4125.410.40%22,730
Jan 8, 202624.9225.3724.7725.3125.311.24%6,160
Jan 7, 202624.4825.0024.4825.0025.002.25%9,240
Jan 6, 202623.9124.4523.9024.4524.453.03%6,982
Jan 5, 202623.1723.7923.1623.7323.732.64%8,293
Jan 2, 202623.1623.2523.1023.1223.12-0.13%4,448
Dec 30, 202523.1423.1623.0623.1523.15-0.09%3,110
Dec 29, 202522.7823.1922.7823.1723.171.62%5,102
Dec 23, 202522.7722.8122.6722.8022.80-0.39%1,079
Dec 22, 202522.8022.9422.6422.8922.89-0.13%3,678
Dec 19, 202522.8022.9422.7322.9222.920.57%3,849
Dec 18, 202522.2922.7922.2922.7922.791.92%2,662
Dec 17, 202522.3222.4322.2322.3622.36-0.67%5,200
Dec 16, 202522.5222.6822.4822.5122.51-0.35%1,982
Dec 15, 202522.5822.6922.3822.5922.59-0.40%5,456
Dec 12, 202522.8623.0822.6822.6822.68-1.56%2,339
Dec 11, 202523.0023.0922.8223.0423.04-0.39%4,048
Dec 10, 202523.3223.3522.9723.1323.13-0.26%8,260
Dec 9, 202523.2123.2423.1323.1923.19-0.51%1,442
Dec 8, 202523.2123.6123.2123.3123.310.13%6,344
Dec 5, 202523.0123.5022.8923.2823.282.74%15,515
Dec 4, 202523.2423.3121.8322.6622.66-6.01%64,471
Dec 3, 202524.1724.3124.0524.1124.11-0.25%3,010
Dec 2, 202524.3824.4224.1724.1724.17-1.19%1,563
Dec 1, 202524.2224.5724.2124.4624.461.03%6,976
Nov 28, 202524.1124.2424.1124.2124.21-0.21%738
Nov 27, 202524.3124.3524.2524.2624.26-0.12%7,042
Nov 26, 202524.0024.2923.9924.2924.291.17%8,107
Nov 25, 202523.8224.0423.6624.0124.010.97%1,626
Nov 24, 202523.6523.7823.6123.7823.781.45%282
Nov 21, 202523.1423.4423.1423.4423.440.60%1,551
Nov 20, 202523.5023.5023.3023.3023.30-0.77%6,154
Nov 19, 202523.6323.6423.4523.4823.48-0.63%785
Nov 18, 202523.9823.9823.5323.6323.63-2.44%19,376
Nov 17, 202524.6224.6224.2224.2224.22-2.30%8,887
Nov 14, 202524.7224.7924.7224.7924.79-0.96%37
Nov 13, 202525.3625.3625.0025.0325.03-1.53%3,633
Nov 12, 202525.2925.4825.1825.4225.421.60%14,272
Nov 11, 202524.5525.0224.5525.0225.022.46%13,056
Nov 10, 202524.3724.6824.3724.4224.420.83%2,015
Nov 7, 202524.5824.5824.2224.2224.22-0.82%3,492
Nov 6, 202524.6124.8324.3824.4224.420.33%7,303
Nov 5, 202524.3824.8624.2724.3424.34-0.69%6,368
Nov 4, 202523.7924.6323.6624.5124.513.29%41,213
Nov 3, 202523.6023.7323.5823.7323.73-0.13%1,092
Oct 31, 202523.7123.8423.7123.7623.760.13%1,159
Oct 30, 202523.7623.7623.5723.7323.73-0.71%1,789
Oct 29, 202523.4524.0023.4523.9023.901.75%27,217
Oct 28, 202524.8624.9523.1823.4923.49-5.51%21,065
Oct 27, 202525.0125.1624.8624.8624.860.24%11,508
Oct 24, 202524.9525.0024.7824.8024.80-0.28%8,545
Oct 23, 202524.6924.8724.6324.8724.871.10%23,590
Oct 22, 202524.4724.9224.4724.6024.600.12%1,763
Oct 21, 202524.4524.5824.3924.5724.570.49%15,566
Oct 20, 202524.4024.4524.2924.4524.451.20%4,465
Oct 17, 202524.1124.3023.9624.1624.16-0.58%1,214
Oct 16, 202524.1224.3024.1224.3024.301.63%8,104
Oct 15, 202523.5123.9123.5123.9123.912.88%5,575
Oct 14, 202523.5423.5423.2423.2423.24-2.48%9,655