Skip to main content
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
24.98
-0.67 (-2.61%)
At close: Mar 6, 2026

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2424.7624.2424.6224.62-1.44%5,255
Mar 6, 202625.6425.7324.9424.9824.98-2.61%6,545
Mar 5, 202626.3126.4525.6525.6525.65-2.69%4,834
Mar 4, 202625.9626.4525.9526.3626.364.89%2,892
Mar 3, 202626.2426.2425.1325.1325.13-4.41%3,901
Mar 2, 202626.3726.6626.2926.2926.29-2.52%6,669
Feb 27, 202627.1127.1926.9726.9726.970.67%5,120
Feb 26, 202626.5326.8826.4126.7926.790.53%1,606
Feb 25, 202626.6026.7126.4226.6526.65-0.37%1,600
Feb 24, 202626.6826.9526.6326.7526.751.02%4,213
Feb 23, 202626.2626.5726.2426.4826.480.34%3,174
Feb 20, 202626.1726.4525.8626.3926.39-2.62%4,571
Feb 19, 202626.7027.1026.5327.1027.102.34%1,600
Feb 18, 202626.2526.4826.2226.4826.481.07%3,154
Feb 17, 202626.1326.2126.0626.2026.201.31%2,923
Feb 16, 202626.2126.2525.8625.8625.86-1.64%5,038
Feb 13, 202626.3626.4926.0926.2926.29-1.54%5,586
Feb 12, 202627.1627.2226.7026.7026.700.83%5,416
Feb 11, 202627.2527.2526.2126.4826.48-3.50%17,857
Feb 10, 202626.7027.4726.1927.4427.4411.45%27,088
Feb 9, 202624.8824.9824.4524.6224.62-0.65%5,046
Feb 6, 202624.6924.7824.2624.7824.781.14%2,123
Feb 5, 202624.7624.7624.1824.5024.50-1.09%4,995
Feb 4, 202624.5424.8224.4724.7724.770.90%2,532
Feb 3, 202624.5524.6324.4224.5524.551.40%2,598
Feb 2, 202624.0124.2624.0124.2124.21-515
Jan 30, 202624.2024.2324.1024.2124.21-0.12%888
Jan 29, 202624.4124.4124.2424.2424.24-0.94%496
Jan 28, 202624.5824.6624.4724.4724.470.45%1,163
Jan 27, 202624.6724.6724.3624.3624.36-1.58%1,126
Jan 26, 202624.7324.7524.6324.7524.75-0.60%459
Jan 23, 202625.2625.2624.9024.9024.90-1.27%840
Jan 22, 202625.2425.2425.1925.2225.222.35%1,715
Jan 21, 202624.4124.7324.4124.6424.641.07%2,292
Jan 20, 202624.4024.4724.2624.3824.38-0.73%2,115
Jan 19, 202624.7524.8424.4724.5624.56-4.17%3,903
Jan 16, 202626.0726.0925.5125.6325.63-1.61%3,051
Jan 15, 202625.9526.0525.8126.0526.052.64%3,073
Jan 14, 202625.6725.7725.3825.3825.38-1.13%2,911
Jan 13, 202625.5025.6725.4225.6725.670.67%2,486
Jan 12, 202625.6925.8725.5025.5025.500.16%5,074
Jan 9, 202625.2725.8025.2125.4625.461.35%9,068
Jan 8, 202624.8325.1224.7925.1225.121.09%922
Jan 7, 202624.5024.8924.5024.8524.851.76%4,163
Jan 6, 202623.9424.4323.8424.4224.423.08%2,102
Jan 5, 202623.1823.6923.1823.6923.692.55%1,138
Jan 2, 202623.1823.2923.1023.1023.10-0.22%496
Dec 30, 202523.1123.1523.1123.1523.15-0.09%493
Dec 29, 202522.8023.1722.8023.1723.171.58%257
Dec 23, 202522.7622.8122.6922.8122.810.31%459
Dec 22, 202522.7922.7922.6722.7422.74-0.70%1,373
Dec 19, 202522.7822.9022.7522.9022.900.57%2,697
Dec 18, 202522.2622.7722.2622.7722.771.74%1,129
Dec 17, 202522.3022.3822.2822.3822.38-0.80%1,172
Dec 16, 202522.5622.6822.2522.5622.56-0.53%692
Dec 15, 202522.5822.6822.4322.6822.68-0.61%1,648
Dec 12, 202522.8723.0122.8222.8222.82-0.87%300
Dec 11, 202522.9823.0222.9123.0223.020.04%1,388
Dec 10, 202523.3323.3323.0123.0123.01-0.43%1,122
Dec 9, 202523.2323.2323.1123.1123.11-1.37%482
Dec 8, 202523.2123.5723.2123.4323.430.09%1,649
Dec 5, 202523.0123.4222.9523.4123.413.22%5,914
Dec 4, 202522.1523.0022.1222.6822.68-5.93%20,128
Dec 3, 202524.2024.2224.0824.1124.11-0.54%-
Dec 2, 202524.3724.3824.2424.2424.24-0.78%-
Dec 1, 202524.2024.4524.2024.4324.430.78%536
Nov 28, 202524.1624.2424.1624.2424.24-0.08%400
Nov 27, 202524.1624.2724.1624.2624.260.75%854
Nov 26, 202524.0224.1124.0224.0824.080.63%436
Nov 25, 202523.8023.9323.7323.9323.931.10%703
Nov 24, 202523.6023.7023.5923.6723.671.07%908
Nov 21, 202523.1423.4223.1423.4223.42-0.59%480
Nov 20, 202523.5223.5623.3223.5623.56-0.04%524
Nov 19, 202523.6523.6523.4823.5723.57-0.13%609
Nov 18, 202523.9523.9523.5423.6023.60-2.88%2,899
Nov 17, 202524.6224.6224.3024.3024.30-1.62%984
Nov 14, 202524.7824.7824.4624.7024.70-1.40%886
Nov 13, 202525.3625.3625.0425.0525.05-1.30%2,269
Nov 12, 202525.3025.3925.2225.3825.381.68%2,289
Nov 11, 202524.5324.9624.5324.9624.961.63%623
Nov 10, 202524.3824.6524.3624.5624.561.36%2,184
Nov 7, 202524.5224.5224.2224.2324.23-1.22%436
Nov 6, 202524.6124.7824.5324.5324.530.08%3,349
Nov 5, 202524.2724.8524.2724.5124.51-0.12%7,830
Nov 4, 202523.7124.5623.7124.5424.544.20%20,613
Nov 3, 202523.6223.7723.5523.5523.55-1.05%898
Oct 31, 202523.7623.8023.5623.8023.800.63%1,619
Oct 30, 202523.7023.8223.6023.6523.65-0.71%2,264
Oct 29, 202523.4824.0223.4823.8223.82-0.25%7,365
Oct 28, 202524.8124.8923.7723.8823.88-4.63%469
Oct 27, 202525.0325.1625.0325.0425.040.52%1,121
Oct 24, 202524.9624.9624.7624.9124.910.32%-
Oct 23, 202524.7024.8724.6624.8324.83-0.40%734
Oct 22, 202524.4624.9324.4624.9324.931.92%1,234
Oct 21, 202524.4324.4624.4024.4624.46-0.04%545
Oct 20, 202524.4224.4723.8824.4724.471.24%1,799
Oct 17, 202524.1524.1724.0324.1724.170.17%-
Oct 16, 202523.9824.1923.9024.1324.130.88%2,676
Oct 15, 202523.5223.9223.5223.9223.922.66%2,066
Oct 14, 202523.5223.5223.2823.3023.30-2.02%799