Skip to main content
Koninklijke Philips N.V. (VIE:PHIA)
Austria flag Austria · Delayed Price · Currency is EUR
23.11
-0.43 (-1.83%)
At close: Apr 28, 2026

Koninklijke Philips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.3523.3823.0423.1123.11-1.83%3,352
Apr 27, 202623.3323.5423.3023.5423.540.73%2,675
Apr 24, 202623.6123.6123.2823.3723.37-1.77%2,698
Apr 23, 202624.0324.0323.7723.7923.79-1.94%2,214
Apr 22, 202624.2324.3224.1624.2624.26-0.33%1,887
Apr 21, 202624.8124.8324.3424.3424.34-2.33%1,302
Apr 20, 202625.0925.0924.8224.9224.92-1.19%1,187
Apr 17, 202624.5125.2224.4925.2225.221.33%1,633
Apr 16, 202624.7124.8924.7124.8924.890.20%1,389
Apr 15, 202624.7024.8624.7024.8424.841.18%1,278
Apr 14, 202624.3624.6624.3624.5524.551.70%2,193
Apr 13, 202623.9024.1423.9024.1424.14-0.58%339
Apr 10, 202624.0324.5824.0024.2824.282.15%3,235
Apr 9, 202623.9723.9723.7723.7723.77-1.04%1,407
Apr 8, 202624.1124.2524.0224.0224.024.12%1,497
Apr 7, 202623.4423.7123.0423.0723.07-1.87%8,930
Apr 2, 202623.2823.5223.2623.5123.51-0.68%1,644
Apr 1, 202623.9023.9023.4623.6723.672.07%2,211
Mar 31, 202623.2523.3923.1823.1923.19-1.24%3,534
Mar 30, 202623.3823.5523.3823.4823.480.21%2,592
Mar 27, 202623.7823.8123.4023.4323.43-1.10%2,545
Mar 26, 202623.5323.9123.5323.6923.690.04%2,255
Mar 25, 202623.5923.7023.5123.6823.682.47%4,164
Mar 24, 202623.1523.3222.9623.1123.11-1.28%3,334
Mar 23, 202622.2423.4122.1023.4123.412.59%4,973
Mar 20, 202623.2623.2622.8222.8222.82-4.48%3,333
Mar 19, 202623.6523.8923.1123.8923.89-0.67%2,630
Mar 18, 202624.6424.6424.0524.0524.05-2.47%2,596
Mar 17, 202624.4824.6624.4424.6624.660.78%1,728
Mar 16, 202624.3824.6224.2024.4724.470.33%2,175
Mar 13, 202624.3825.2424.3824.3924.39-0.65%2,534
Mar 12, 202624.6125.3024.5524.5524.551.66%1,796
Mar 11, 202624.8124.8124.1524.1524.15-4.43%5,129
Mar 10, 202625.3825.6225.2025.2725.272.64%4,083
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