Koninklijke Philips N.V. (VIE:PHIA)
Austria
· Delayed Price · Currency is EUR 23.08
+0.27 (1.18%)
At close: Sep 26, 2025
Koninklijke Philips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.87 | 23.08 | 22.85 | 23.08 | 23.08 | 1.18% | 327 |
| Sep 25, 2025 | 22.88 | 22.88 | 22.49 | 22.81 | 22.81 | -2.31% | 4,487 |
| Sep 24, 2025 | 23.38 | 23.53 | 23.35 | 23.35 | 23.35 | -1.14% | 1,246 |
| Sep 23, 2025 | 23.66 | 23.70 | 23.57 | 23.62 | 23.62 | -0.63% | 5 |
| Sep 22, 2025 | 23.83 | 23.86 | 23.75 | 23.77 | 23.77 | -1.04% | - |
| Sep 19, 2025 | 24.05 | 24.05 | 23.93 | 24.02 | 24.02 | 0.46% | 980 |
| Sep 18, 2025 | 23.68 | 23.91 | 23.68 | 23.91 | 23.91 | 0.93% | - |
| Sep 17, 2025 | 23.64 | 23.69 | 23.54 | 23.69 | 23.69 | - | 975 |
| Sep 16, 2025 | 23.95 | 24.00 | 23.69 | 23.69 | 23.69 | -1.33% | 1,174 |
| Sep 15, 2025 | 24.08 | 24.10 | 24.01 | 24.01 | 24.01 | -0.50% | 4 |
| Sep 12, 2025 | 24.31 | 24.33 | 24.13 | 24.13 | 24.13 | -0.82% | 496 |
| Sep 11, 2025 | 24.14 | 24.33 | 24.03 | 24.33 | 24.33 | 0.25% | 526 |
| Sep 10, 2025 | 24.13 | 24.44 | 24.13 | 24.27 | 24.27 | 1.68% | 2,822 |
| Sep 9, 2025 | 23.79 | 23.87 | 23.66 | 23.87 | 23.87 | 1.14% | 498 |
| Sep 8, 2025 | 23.81 | 23.81 | 22.70 | 23.60 | 23.60 | -0.84% | 8,055 |
| Sep 5, 2025 | 23.85 | 23.85 | 23.72 | 23.80 | 23.80 | 0.29% | 187 |
| Sep 4, 2025 | 23.29 | 23.73 | 23.29 | 23.73 | 23.73 | 1.93% | 288 |
| Sep 3, 2025 | 23.41 | 23.42 | 23.28 | 23.28 | 23.28 | -0.04% | 574 |
| Sep 2, 2025 | 23.53 | 23.53 | 23.27 | 23.29 | 23.29 | -1.36% | 470 |
| Sep 1, 2025 | 23.65 | 23.65 | 23.56 | 23.61 | 23.61 | 0.04% | 514 |
| Aug 29, 2025 | 23.66 | 23.66 | 23.32 | 23.60 | 23.60 | 0.08% | 543 |
| Aug 28, 2025 | 23.89 | 23.89 | 23.58 | 23.58 | 23.58 | -2.96% | 9 |
| Aug 27, 2025 | 23.85 | 24.30 | 23.77 | 24.30 | 24.30 | 1.12% | 33 |
| Aug 26, 2025 | 23.76 | 24.05 | 23.74 | 24.03 | 24.03 | 0.46% | 844 |
| Aug 25, 2025 | 24.11 | 24.14 | 23.92 | 23.92 | 23.92 | 0.08% | 550 |
| Aug 22, 2025 | 23.66 | 23.90 | 23.66 | 23.90 | 23.90 | 0.76% | 1,019 |
| Aug 21, 2025 | 24.14 | 24.14 | 23.71 | 23.72 | 23.72 | -0.59% | 1,019 |
| Aug 20, 2025 | 23.60 | 23.86 | 23.57 | 23.86 | 23.86 | 0.55% | 1,055 |
| Aug 19, 2025 | 23.62 | 23.84 | 23.61 | 23.73 | 23.73 | 0.72% | 1,788 |
| Aug 18, 2025 | 23.59 | 23.59 | 23.42 | 23.56 | 23.56 | 0.38% | 487 |
| Aug 15, 2025 | 23.48 | 23.48 | 23.35 | 23.47 | 23.47 | 1.34% | 487 |
| Aug 14, 2025 | 23.21 | 23.21 | 23.16 | 23.16 | 23.16 | 0.04% | 450 |
| Aug 13, 2025 | 23.28 | 23.28 | 23.11 | 23.15 | 23.15 | 0.04% | 954 |
| Aug 12, 2025 | 23.06 | 23.18 | 23.06 | 23.14 | 23.14 | 0.61% | 487 |
| Aug 11, 2025 | 23.12 | 23.12 | 22.95 | 23.00 | 23.00 | 0.22% | 431 |
| Aug 8, 2025 | 22.92 | 23.04 | 22.92 | 22.95 | 22.95 | 0.61% | 1,424 |
| Aug 7, 2025 | 22.63 | 22.81 | 22.54 | 22.81 | 22.81 | 0.22% | 974 |
| Aug 6, 2025 | 22.81 | 22.94 | 22.76 | 22.76 | 22.76 | -0.26% | 935 |
| Aug 5, 2025 | 23.04 | 23.09 | 22.82 | 22.82 | 22.82 | -0.26% | 4,383 |
| Aug 4, 2025 | 22.96 | 22.96 | 22.81 | 22.88 | 22.88 | -0.52% | 1,948 |
| Aug 1, 2025 | 22.93 | 23.08 | 22.92 | 23.00 | 23.00 | -0.61% | 514 |
| Jul 31, 2025 | 23.24 | 23.42 | 23.14 | 23.14 | 23.14 | -2.16% | 1,327 |
| Jul 30, 2025 | 24.15 | 24.38 | 23.62 | 23.65 | 23.65 | -3.86% | 5,769 |
| Jul 29, 2025 | 24.21 | 24.60 | 24.21 | 24.60 | 24.60 | 11.36% | - |
| Jul 28, 2025 | 22.52 | 22.56 | 22.09 | 22.09 | 22.09 | 0.59% | 2,940 |
| Jul 25, 2025 | 21.94 | 22.12 | 21.94 | 21.96 | 21.96 | -0.09% | 533 |
| Jul 24, 2025 | 22.30 | 22.30 | 21.81 | 21.98 | 21.98 | 1.24% | 563 |
| Jul 23, 2025 | 21.58 | 21.74 | 21.56 | 21.71 | 21.71 | 2.55% | 2,752 |
| Jul 22, 2025 | 21.05 | 21.17 | 21.05 | 21.17 | 21.17 | 0.81% | - |
| Jul 21, 2025 | 21.17 | 21.19 | 21.00 | 21.00 | 21.00 | -1.04% | 487 |