Skip to main content
Koninklijke Philips N.V. (ETR:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.15
-0.30 (-1.28%)
Apr 28, 2026, 5:35 PM CET

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.2723.3623.2723.36--0.38%901
Apr 27, 202623.3323.6023.2623.4523.450.30%3,033
Apr 24, 202623.6523.6523.2723.3823.38-1.72%9,953
Apr 23, 202624.0324.0323.7623.7923.79-1.65%11,789
Apr 22, 202624.1924.3124.1624.1924.19-0.98%7,941
Apr 21, 202624.6924.6924.4324.4324.43-1.77%9,309
Apr 20, 202625.0825.0824.8024.8724.87-1.58%4,527
Apr 17, 202624.5125.3524.5125.2725.272.56%13,917
Apr 16, 202624.7224.9524.6324.6424.64-0.52%3,685
Apr 15, 202624.7124.9924.7124.7724.770.04%6,516
Apr 14, 202624.3724.7724.3724.7624.762.87%26,330
Apr 13, 202623.8624.2523.8624.0724.07-0.78%2,370
Apr 10, 202624.2124.5724.2024.2624.261.76%2,994
Apr 9, 202623.9324.0323.7523.8423.84-0.67%2,063
Apr 8, 202624.2324.2523.9424.0024.003.81%10,333
Apr 7, 202623.4423.7623.0223.1223.12-1.91%6,571
Apr 2, 202623.2923.7523.2223.5723.57-0.46%10,371
Apr 1, 202623.8523.9023.3123.6823.681.67%6,326
Mar 31, 202623.2623.4823.1423.2923.29-0.38%8,541
Mar 30, 202623.3623.6523.2823.3823.38-0.26%6,047
Mar 27, 202623.7023.7723.3823.4423.44-1.06%6,460
Mar 26, 202623.5323.8923.5123.6923.69-0.08%3,554
Mar 25, 202623.5823.7123.4823.7123.712.73%7,520
Mar 24, 202623.1523.2123.0123.0823.08-0.13%5,850
Mar 23, 202622.3323.4222.1123.1123.111.27%17,928
Mar 20, 202623.2123.2122.8122.8222.82-1.51%8,707
Mar 19, 202623.6523.6623.1423.1723.17-3.86%11,547
Mar 18, 202624.6024.6823.9524.1024.10-2.19%8,078
Mar 17, 202624.4224.8224.3824.6424.640.86%2,448
Mar 16, 202624.3424.4624.2424.4324.430.08%7,911
Mar 13, 202624.3924.7624.3624.4124.41-1.21%6,804
Mar 12, 202624.6524.8724.4724.7124.71-0.36%4,568
Mar 11, 202624.7524.8124.6224.8024.80-1.47%14,670
Mar 10, 202625.4425.6925.0625.1725.171.41%12,835
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