Skip to main content
Koninklijke Philips N.V. (FRA:PHI1)
Germany flag Germany · Delayed Price · Currency is EUR
23.01
+0.28 (1.23%)
At close: Dec 5, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.9823.0122.9823.0123.011.23%15
Dec 4, 202524.1024.1022.0522.7322.73-5.57%7,689
Dec 3, 202524.1824.2324.0724.0724.07-1.11%1,059
Dec 2, 202524.3424.3424.3424.3424.34-0.21%-
Dec 1, 202524.2624.4124.2124.3924.390.87%1,359
Nov 28, 202524.1824.1824.1824.1824.18-0.41%-
Nov 27, 202524.1724.3024.1724.2824.281.21%1,637
Nov 26, 202523.9923.9923.9923.9923.990.33%-
Nov 25, 202523.8023.9123.8023.9123.910.67%10
Nov 24, 202523.7423.7923.7423.7523.752.24%2,550
Nov 21, 202523.1023.2323.1023.2323.23-0.30%25
Nov 20, 202523.6423.6723.3023.3023.30-1.65%105
Nov 19, 202523.6923.6923.6923.6923.69-0.50%-
Nov 18, 202523.8523.8523.8123.8123.81-2.18%5
Nov 17, 202524.8324.8324.3424.3424.34-1.38%736
Nov 14, 202524.8224.8224.5424.6824.68-2.72%837
Nov 13, 202525.3725.3725.3725.3725.370.08%-
Nov 12, 202525.3525.3525.3525.3525.351.40%-
Nov 11, 202524.4425.0024.4425.0025.002.00%190
Nov 10, 202524.3824.5324.3824.5124.510.86%242
Nov 7, 202524.4624.4624.2024.3024.30-0.61%31,982
Nov 6, 202524.2124.7024.1024.4524.45-1.49%955
Nov 5, 202524.3224.8224.3224.8224.820.53%840
Nov 4, 202524.0024.6924.0024.6924.693.83%1,097
Nov 3, 202523.7523.7823.5823.7823.78-0.04%296
Oct 31, 202523.6523.7923.6523.7923.790.34%615
Oct 30, 202523.8223.9023.6423.7123.71-0.88%1,016
Oct 29, 202523.5223.9223.5223.9223.921.96%5,151
Oct 28, 202524.7824.7823.0923.4623.46-6.61%2,391
Oct 27, 202524.9525.1224.9525.1225.120.80%208
Oct 24, 202524.9424.9424.7724.9224.920.40%158
Oct 23, 202524.6524.8624.6524.8224.82-0.32%260
Oct 22, 202524.6324.9024.5224.9024.901.92%863
Oct 21, 202524.4124.4324.4024.4324.43-0.29%1,100
Oct 20, 202524.4024.5024.3924.5024.501.20%295
Oct 17, 202524.1024.2323.9624.2124.21-0.25%442
Oct 16, 202523.9624.2723.9624.2724.272.15%180
Oct 15, 202523.5023.7623.5023.7623.761.37%455
Oct 14, 202523.6623.6623.4423.4423.44-1.51%20
Oct 13, 202523.6823.9723.6823.8023.800.59%291
Oct 10, 202524.1924.4023.6623.6623.66-2.79%360
Oct 9, 202524.1424.3424.1424.3424.340.16%156
Oct 8, 202523.9624.3323.9624.3024.301.08%2,639
Oct 7, 202523.9424.0423.8924.0424.04-0.08%893
Oct 6, 202523.5924.0623.5924.0624.061.43%500
Oct 3, 202523.7023.7623.7023.7223.720.64%571
Oct 2, 202523.5723.5723.5723.5723.571.81%-
Oct 1, 202523.1623.1623.1523.1523.15-0.13%6
Sep 30, 202523.0123.1822.9923.1823.180.83%425
Sep 29, 202522.9122.9922.9122.9922.99-1
Sep 26, 202522.8122.9922.8122.9922.990.88%638
Sep 25, 202523.3323.3322.7322.7922.79-2.73%241
Sep 24, 202523.6723.6723.4323.4323.43-0.30%477
Sep 23, 202523.6823.6823.5023.5023.50-1.30%1,439
Sep 22, 202523.8323.8323.8023.8123.81-0.46%127
Sep 19, 202523.9724.0823.9223.9223.920.17%10
Sep 18, 202523.6223.8823.6223.8823.880.72%444
Sep 17, 202523.6123.7123.4623.7123.710.13%90
Sep 16, 202523.9723.9723.6823.6823.68-1.21%59
Sep 15, 202524.1324.1323.9723.9723.97-0.25%20
Sep 12, 202524.3224.3224.0324.0324.03-0.41%50
Sep 11, 202524.0624.1924.0624.1324.13-0.17%80
Sep 10, 202524.0024.3024.0024.1724.170.88%1,087
Sep 9, 202523.5923.9623.5923.9623.961.01%298
Sep 8, 202523.7823.7923.3923.7223.720.13%160
Sep 5, 202523.7323.7323.6923.6923.69-0.08%100
Sep 4, 202523.3123.7123.3123.7123.711.63%235
Sep 3, 202523.1623.4323.1623.3323.330.43%962
Sep 2, 202523.5723.5723.2323.2323.23-1.40%3,540
Sep 1, 202523.4723.6323.4723.5623.560.60%60
Aug 29, 202523.6323.8323.4223.4223.42-1.06%498
Aug 28, 202523.7723.7723.6723.6723.67-0.55%31
Aug 27, 202523.8723.8723.7923.8023.80-0.29%5
Aug 26, 202523.7023.9823.7023.8723.87-0.79%920
Aug 25, 202524.0424.0624.0324.0624.06-0.08%711
Aug 22, 202523.4824.0823.4824.0824.081.09%30
Aug 21, 202523.8323.8323.8123.8223.82-0.17%60
Aug 20, 202523.6423.8923.5423.8623.860.89%1,231
Aug 19, 202523.5823.8523.5123.6523.650.85%247
Aug 18, 202523.3823.5223.3823.4523.450.34%364
Aug 15, 202523.4423.4423.3723.3723.370.09%1,663
Aug 14, 202523.1923.3523.1623.3523.351.13%493
Aug 13, 202523.2223.2823.0923.0923.09-0.56%196
Aug 12, 202523.1223.2223.1223.2223.220.78%110
Aug 11, 202523.1723.1722.9623.0423.040.17%537
Aug 8, 202522.7823.0522.7823.0023.000.66%345
Aug 7, 202522.6022.8522.6022.8522.850.57%1,075
Aug 6, 202522.8922.9222.7222.7222.72-0.18%333
Aug 5, 202523.1723.1722.7622.7622.76-0.18%337
Aug 4, 202522.9422.9422.7922.8022.80-0.61%804
Aug 1, 202522.8523.2822.8522.9422.94-0.82%232
Jul 31, 202523.4123.4523.1323.1323.13-1.87%2,761
Jul 30, 202524.2524.3023.5723.5723.57-2.20%2,366
Jul 29, 202524.0124.5523.9824.1024.109.20%2,837
Jul 28, 202522.4122.4622.0722.0722.07-0.90%3,510
Jul 25, 202521.9422.2721.9222.2722.271.55%292
Jul 24, 202521.9422.0021.8821.9321.930.50%1,758
Jul 23, 202521.4021.8221.4021.8221.822.63%156
Jul 22, 202520.9721.2620.9721.2621.260.71%85
Jul 21, 202521.2321.2320.9721.1121.11-0.66%429