Skip to main content
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
23.41
+0.73 (3.22%)
At close: Dec 5, 2025

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202523.6724.0023.6723.7823.78-0.92%872
Oct 10, 202524.2924.5024.0024.0024.00-1.19%436
Oct 9, 202524.2824.3924.2824.2924.290.08%568
Oct 8, 202523.9824.2723.9824.2724.270.96%436
Oct 7, 202523.8824.1123.8824.0424.040.12%300
Oct 6, 202523.9124.2123.9124.0124.011.22%2,056
Oct 3, 202523.7123.8123.7123.7223.720.25%1,702
Oct 2, 202523.6423.7123.6423.6623.660.94%64
Oct 1, 202523.2623.5723.2623.4423.441.82%1,779
Sep 30, 202522.8723.0422.8723.0223.020.35%257
Sep 29, 202523.0123.0122.9322.9422.94-0.61%487
Sep 26, 202522.8723.0822.8523.0823.081.18%327
Sep 25, 202522.8822.8822.4922.8122.81-2.31%4,487
Sep 24, 202523.3823.5323.3523.3523.35-1.14%1,246
Sep 23, 202523.6623.7023.5723.6223.62-0.63%5
Sep 22, 202523.8323.8623.7523.7723.77-1.04%-
Sep 19, 202524.0524.0523.9324.0224.020.46%980
Sep 18, 202523.6823.9123.6823.9123.910.93%-
Sep 17, 202523.6423.6923.5423.6923.69-975
Sep 16, 202523.9524.0023.6923.6923.69-1.33%1,174
Sep 15, 202524.0824.1024.0124.0124.01-0.50%4
Sep 12, 202524.3124.3324.1324.1324.13-0.82%496
Sep 11, 202524.1424.3324.0324.3324.330.25%526
Sep 10, 202524.1324.4424.1324.2724.271.68%2,822
Sep 9, 202523.7923.8723.6623.8723.871.14%498
Sep 8, 202523.8123.8122.7023.6023.60-0.84%8,055
Sep 5, 202523.8523.8523.7223.8023.800.29%187
Sep 4, 202523.2923.7323.2923.7323.731.93%288
Sep 3, 202523.4123.4223.2823.2823.28-0.04%574
Sep 2, 202523.5323.5323.2723.2923.29-1.36%470
Sep 1, 202523.6523.6523.5623.6123.610.04%514
Aug 29, 202523.6623.6623.3223.6023.600.08%543
Aug 28, 202523.8923.8923.5823.5823.58-2.96%9
Aug 27, 202523.8524.3023.7724.3024.301.12%33
Aug 26, 202523.7624.0523.7424.0324.030.46%844
Aug 25, 202524.1124.1423.9223.9223.920.08%550
Aug 22, 202523.6623.9023.6623.9023.900.76%1,019
Aug 21, 202524.1424.1423.7123.7223.72-0.59%1,019
Aug 20, 202523.6023.8623.5723.8623.860.55%1,055
Aug 19, 202523.6223.8423.6123.7323.730.72%1,788
Aug 18, 202523.5923.5923.4223.5623.560.38%487
Aug 15, 202523.4823.4823.3523.4723.471.34%487
Aug 14, 202523.2123.2123.1623.1623.160.04%450
Aug 13, 202523.2823.2823.1123.1523.150.04%954
Aug 12, 202523.0623.1823.0623.1423.140.61%487
Aug 11, 202523.1223.1222.9523.0023.000.22%431
Aug 8, 202522.9223.0422.9222.9522.950.61%1,424
Aug 7, 202522.6322.8122.5422.8122.810.22%974
Aug 6, 202522.8122.9422.7622.7622.76-0.26%935
Aug 5, 202523.0423.0922.8222.8222.82-0.26%4,383
Aug 4, 202522.9622.9622.8122.8822.88-0.52%1,948
Aug 1, 202522.9323.0822.9223.0023.00-0.61%514
Jul 31, 202523.2423.4223.1423.1423.14-2.16%1,327
Jul 30, 202524.1524.3823.6223.6523.65-3.86%5,769
Jul 29, 202524.2124.6024.2124.6024.6011.36%-
Jul 28, 202522.5222.5622.0922.0922.090.59%2,940
Jul 25, 202521.9422.1221.9421.9621.96-0.09%533
Jul 24, 202522.3022.3021.8121.9821.981.24%563
Jul 23, 202521.5821.7421.5621.7121.712.55%2,752
Jul 22, 202521.0521.1721.0521.1721.170.81%-
Jul 21, 202521.1721.1921.0021.0021.00-1.04%487