Koninklijke Philips N.V. (BIT:1PHIA)
Italy
· Delayed Price · Currency is EUR 23.01
+0.30 (1.32%)
At close: Sep 26, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.93 | 23.06 | 22.93 | 23.01 | 23.01 | 1.32% | 718 |
| Sep 25, 2025 | 22.64 | 22.82 | 22.46 | 22.71 | 22.71 | -3.03% | 4,395 |
| Sep 24, 2025 | 23.55 | 23.55 | 23.36 | 23.42 | 23.42 | -1.39% | 423 |
| Sep 23, 2025 | 23.68 | 23.68 | 23.57 | 23.75 | 23.75 | -0.38% | 1,184 |
| Sep 22, 2025 | 23.87 | 23.87 | 23.87 | 23.84 | 23.84 | -0.21% | 100 |
| Sep 19, 2025 | 24.07 | 24.07 | 23.91 | 23.89 | 23.89 | -0.04% | 518 |
| Sep 18, 2025 | 23.77 | 23.90 | 23.77 | 23.90 | 23.90 | 0.84% | 506 |
| Sep 17, 2025 | 23.58 | 23.70 | 23.57 | 23.70 | 23.70 | - | 475 |
| Sep 16, 2025 | 23.98 | 23.98 | 23.67 | 23.70 | 23.70 | -1.17% | 3,889 |
| Sep 15, 2025 | 24.07 | 24.10 | 23.94 | 23.98 | 23.98 | -0.17% | 741 |
| Sep 12, 2025 | 26.07 | 26.07 | 24.24 | 24.02 | 24.02 | -1.27% | 1,189 |
| Sep 11, 2025 | 24.11 | 24.13 | 24.06 | 24.33 | 24.33 | 0.50% | 1,304 |
| Sep 10, 2025 | 24.23 | 24.47 | 24.19 | 24.21 | 24.21 | 0.58% | 3,785 |
| Sep 9, 2025 | 23.84 | 24.08 | 23.84 | 24.07 | 24.07 | 1.56% | 166 |
| Sep 8, 2025 | 23.72 | 23.72 | 22.84 | 23.70 | 23.70 | -0.17% | 3,516 |
| Sep 5, 2025 | 23.76 | 23.76 | 23.71 | 23.74 | 23.74 | 0.08% | 615 |
| Sep 4, 2025 | 23.31 | 23.67 | 23.31 | 23.72 | 23.72 | 2.11% | 1,893 |
| Sep 3, 2025 | 23.38 | 23.40 | 23.24 | 23.23 | 23.23 | -0.09% | 1,765 |
| Sep 2, 2025 | 23.34 | 23.35 | 23.22 | 23.25 | 23.25 | -1.57% | 368 |
| Sep 1, 2025 | 23.56 | 23.61 | 23.56 | 23.62 | 23.62 | 0.25% | 601 |
| Aug 29, 2025 | 23.40 | 23.45 | 23.40 | 23.56 | 23.56 | -0.08% | 1,128 |
| Aug 28, 2025 | 23.92 | 23.92 | 23.62 | 23.58 | 23.58 | -0.88% | 175 |
| Aug 27, 2025 | 23.79 | 23.79 | 23.75 | 23.79 | 23.79 | -0.67% | 231 |
| Aug 26, 2025 | 23.75 | 23.96 | 23.74 | 23.95 | 23.95 | 0.29% | 1,910 |
| Aug 25, 2025 | 24.10 | 24.12 | 23.99 | 23.88 | 23.88 | -0.87% | 1,931 |
| Aug 22, 2025 | 23.78 | 24.04 | 23.78 | 24.09 | 24.09 | 1.60% | 398 |
| Aug 21, 2025 | 23.81 | 23.86 | 23.66 | 23.71 | 23.71 | -0.63% | 1,356 |
| Aug 20, 2025 | 23.66 | 23.90 | 23.66 | 23.86 | 23.86 | 0.51% | 1,893 |
| Aug 19, 2025 | 23.56 | 23.80 | 23.56 | 23.74 | 23.74 | 0.76% | 892 |
| Aug 18, 2025 | 23.40 | 23.61 | 23.40 | 23.56 | 23.56 | 1.20% | 433 |
| Aug 14, 2025 | 23.33 | 23.33 | 23.18 | 23.28 | 23.28 | -0.17% | 409 |
| Aug 13, 2025 | 23.02 | 23.20 | 23.02 | 23.32 | 23.32 | 0.56% | 693 |
| Aug 12, 2025 | 23.08 | 23.11 | 23.08 | 23.19 | 23.19 | 0.91% | 15 |
| Aug 11, 2025 | 23.19 | 23.19 | 22.96 | 22.98 | 22.98 | -0.13% | 1,002 |
| Aug 8, 2025 | 22.90 | 23.03 | 22.90 | 23.01 | 23.01 | 0.97% | 332 |
| Aug 7, 2025 | 22.46 | 22.81 | 22.46 | 22.79 | 22.79 | 0.89% | 877 |
| Aug 6, 2025 | 22.86 | 22.95 | 22.68 | 22.59 | 22.59 | -1.22% | 1,515 |
| Aug 5, 2025 | 22.94 | 23.09 | 22.88 | 22.87 | 22.87 | -0.87% | 967 |
| Aug 4, 2025 | 22.85 | 22.88 | 22.80 | 23.07 | 23.07 | 0.74% | 658 |
| Aug 1, 2025 | 23.13 | 23.23 | 22.97 | 22.90 | 22.90 | -0.99% | 1,764 |
| Jul 31, 2025 | 23.39 | 23.47 | 23.17 | 23.13 | 23.13 | -2.12% | 1,868 |
| Jul 30, 2025 | 24.99 | 24.99 | 23.55 | 23.63 | 23.63 | -2.36% | 7,239 |
| Jul 29, 2025 | 24.43 | 24.67 | 23.71 | 24.20 | 24.20 | 9.80% | 31,680 |
| Jul 28, 2025 | 22.64 | 22.64 | 22.28 | 22.04 | 22.04 | -0.50% | 2,260 |
| Jul 25, 2025 | 21.99 | 22.15 | 21.96 | 22.15 | 22.15 | 0.32% | 996 |
| Jul 24, 2025 | 22.04 | 22.11 | 21.89 | 22.08 | 22.08 | 1.89% | 2,597 |
| Jul 23, 2025 | 21.58 | 21.75 | 21.58 | 21.67 | 21.67 | 2.31% | 1,688 |
| Jul 22, 2025 | 21.09 | 21.19 | 21.05 | 21.18 | 21.18 | 0.43% | 1,853 |
| Jul 21, 2025 | 21.14 | 21.19 | 21.01 | 21.09 | 21.09 | -0.61% | 2,274 |
| Jul 18, 2025 | 21.41 | 21.41 | 21.20 | 21.22 | 21.22 | -0.19% | 2,865 |