Skip to main content
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.28
+0.62 (2.74%)
At close: Dec 5, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202523.6823.9223.6823.8323.83-1.85%487
Oct 10, 202524.3824.5024.2824.2824.28-0.12%1,621
Oct 9, 202524.4024.4024.2924.3124.31-0.04%863
Oct 8, 202523.9424.3223.9424.3224.321.42%1,688
Oct 7, 202523.9024.0923.9023.9823.98-0.33%2,546
Oct 6, 202523.8924.1323.8924.0624.061.09%9,989
Oct 3, 202523.8023.8323.7223.8023.800.76%6,872
Oct 2, 202523.6223.6823.6023.6223.621.29%499
Oct 1, 202523.2523.5223.2523.3223.321.22%8,637
Sep 30, 202523.0123.0622.9823.0423.040.13%1,526
Sep 29, 202522.9723.0122.9723.0123.010.09%203
Sep 26, 202523.0323.0722.9922.9922.991.28%1,055
Sep 25, 202522.7922.8422.6022.7022.70-3.03%8,975
Sep 24, 202523.3523.4623.3423.4123.41-1.39%2,371
Sep 23, 202523.7223.7423.5523.7423.74-0.13%3,559
Sep 22, 202523.8423.8723.7423.7723.77-0.38%2,598
Sep 19, 202524.0724.1323.8623.8623.86-0.13%5,321
Sep 18, 202523.8823.8923.8323.8923.890.72%978
Sep 17, 202523.6123.7323.6123.7223.72-0.08%489
Sep 16, 202523.9324.0023.7423.7423.74-1.45%777
Sep 15, 202524.0824.0924.0424.0924.090.21%5,702
Sep 12, 202524.2424.2424.0024.0424.04-0.83%658
Sep 11, 202524.1024.2924.1024.2424.240.17%914
Sep 10, 202524.1224.2224.1224.2024.200.96%3,951
Sep 9, 202523.7923.9723.7923.9723.971.18%229
Sep 8, 202523.7923.7923.4223.6923.69-0.50%10,778
Sep 5, 202523.7323.8123.7323.8123.810.25%11
Sep 4, 202523.4723.7523.4623.7523.752.24%1,442
Sep 3, 202523.3823.4023.2323.2323.230.22%1,240
Sep 2, 202523.3623.3623.1823.1823.18-1.82%87
Sep 1, 202523.6223.6423.5623.6123.610.38%2,074
Aug 29, 202523.3723.6723.3223.5223.52-0.21%4,247
Aug 28, 202523.8123.8123.5223.5723.57-1.17%1,792
Aug 27, 202523.8223.8623.7423.8523.85-0.46%3,176
Aug 26, 202523.7924.0623.7123.9623.960.34%892
Aug 25, 202524.0924.1223.8523.8823.88-0.83%3,238
Aug 22, 202523.8624.0923.8024.0824.081.52%1,426
Aug 21, 202523.7023.7223.6623.7223.72-0.67%108
Aug 20, 202523.5623.8823.5623.8823.880.67%455
Aug 19, 202523.5423.8323.4623.7223.720.89%2,155
Aug 18, 202523.4923.6023.4023.5123.510.38%1,445
Aug 15, 202523.4823.4923.3323.4223.420.86%1,664
Aug 14, 202523.2423.2823.1523.2223.22-0.51%2,341
Aug 13, 202523.2623.3423.0623.3423.341.30%974
Aug 12, 202523.2023.2223.0423.0423.040.22%885
Aug 11, 202523.1423.1422.9322.9922.990.26%1,783
Aug 8, 202523.0023.0722.9322.9322.930.88%9,267
Aug 7, 202522.6222.8822.5222.7322.730.93%2,319
Aug 6, 202522.8122.9722.5222.5222.52-1.05%4,420
Aug 5, 202522.9223.1022.7622.7622.76-0.91%2,537
Aug 4, 202522.8323.0622.7822.9722.970.92%7,045
Aug 1, 202522.9223.3022.7622.7622.76-1.47%5,723
Jul 31, 202523.4323.4523.1023.1023.10-2.16%7,951
Jul 30, 202524.1224.3123.5623.6123.61-2.20%15,679
Jul 29, 202524.9224.9223.8224.1424.149.63%49,767
Jul 28, 202522.5222.5622.0222.0222.02-0.36%11,136
Jul 25, 202522.0822.1421.9622.1022.100.45%1,164
Jul 24, 202522.0722.1221.8022.0022.001.71%1,959
Jul 23, 202521.5721.7321.5721.6321.631.45%21,262
Jul 22, 202521.0721.3221.0721.3221.320.57%585
Jul 21, 202521.1321.2020.8721.2021.20-925