Koninklijke Philips N.V. PHIA
EURONEXT · Netherlands · Health Services
€21.37-0.25 (-1.16%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €21.34 | -1.30% | €21.50 | €21.50 | €21.25 | 442.41K |
| 2026-09-30 | €21.62 | -0.51% | €21.82 | €21.90 | €21.51 | 1.50M |
| 2026-09-29 | €21.73 | -1.09% | €22.06 | €22.07 | €21.68 | 1.41M |
| 2026-09-28 | €21.97 | +0.46% | €21.97 | €22.33 | €21.97 | 1.67M |
| 2026-09-25 | €21.87 | +1.91% | €21.58 | €21.87 | €21.55 | 1.40M |
| 2026-09-24 | €21.46 | -0.79% | €21.55 | €21.76 | €21.46 | 1.14M |
| 2026-09-23 | €21.63 | -1.01% | €21.85 | €21.88 | €21.63 | 1.56M |
| 2026-09-22 | €21.85 | +0.60% | €21.83 | €21.92 | €21.65 | 1.07M |
| 2026-09-21 | €21.72 | +0.56% | €21.54 | €21.75 | €21.52 | 1.08M |
| 2026-09-18 | €21.60 | +0.28% | €21.56 | €21.67 | €21.36 | 3.24M |
| 2026-09-17 | €21.54 | -0.69% | €21.72 | €21.83 | €21.45 | 1.33M |
| 2026-09-16 | €21.69 | +0.51% | €21.60 | €21.79 | €21.49 | 1.31M |
| 2026-09-15 | €21.58 | -0.37% | €21.71 | €21.78 | €21.48 | 1.44M |
| 2026-09-14 | €21.66 | +2.46% | €21.30 | €21.82 | €21.29 | 1.64M |
| 2026-09-11 | €21.14 | -0.75% | €21.42 | €21.56 | €21.14 | 1.57M |
| 2026-09-10 | €21.30 | -1.66% | €21.59 | €21.68 | €21.19 | 1.79M |
| 2026-09-09 | €21.66 | -0.91% | €21.80 | €21.86 | €21.49 | 1.93M |
| 2026-09-08 | €21.86 | -1.13% | €22.09 | €22.33 | €21.84 | 1.13M |
| 2026-09-07 | €22.11 | -1.07% | €22.25 | €22.25 | €21.94 | 1.22M |
| 2026-09-04 | €22.35 | 0.00% | €22.49 | €22.57 | €22.30 | 1.14M |
| 2026-09-03 | €22.35 | -2.23% | €22.78 | €22.91 | €22.01 | 2.38M |
| 2026-09-02 | €22.86 | -0.82% | €22.90 | €23.17 | €22.72 | 1.42M |
| 2026-09-01 | €23.05 | +0.61% | €22.95 | €23.31 | €22.88 | 1.40M |
| 2026-08-31 | €22.91 | -0.74% | €22.96 | €23.12 | €22.91 | 2.39M |
| 2026-08-28 | €23.08 | -0.60% | €23.23 | €23.33 | €23.02 | 835.74K |
| 2026-08-27 | €23.22 | +0.35% | €23.15 | €23.25 | €22.87 | 1.45M |
| 2026-08-26 | €23.14 | -1.32% | €23.55 | €23.61 | €23.14 | 1.09M |
| 2026-08-25 | €23.45 | -0.68% | €23.59 | €23.68 | €23.36 | 698.75K |
| 2026-08-24 | €23.61 | 0.00% | €23.60 | €23.78 | €23.50 | 818.04K |
| 2026-08-21 | €23.61 | -0.51% | €23.62 | €23.70 | €23.30 | 1.13M |
| 2026-08-20 | €23.73 | +0.59% | €23.63 | €23.83 | €23.60 | 1.22M |
| 2026-08-19 | €23.59 | +0.43% | €23.43 | €23.74 | €23.37 | 1.27M |
| 2026-08-18 | €23.49 | +0.82% | €23.24 | €23.68 | €23.21 | 1.31M |
| 2026-08-17 | €23.30 | -1.52% | €23.58 | €23.58 | €23.30 | 1.23M |
| 2026-08-14 | €23.66 | -0.13% | €23.86 | €24.22 | €23.64 | 1.39M |
| 2026-08-13 | €23.69 | +2.16% | €23.49 | €23.77 | €23.26 | 2.05M |
| 2026-08-12 | €23.19 | -1.53% | €23.49 | €23.60 | €23.01 | 1.27M |
| 2026-08-11 | €23.55 | +1.03% | €23.67 | €23.80 | €23.44 | 2.02M |
| 2026-08-10 | €23.31 | +0.78% | €23.25 | €23.42 | €22.96 | 1.42M |
| 2026-08-07 | €23.13 | +0.70% | €22.98 | €23.29 | €22.94 | 1.39M |
| 2026-08-06 | €22.97 | -0.04% | €23.14 | €23.24 | €22.90 | 1.50M |
| 2026-08-05 | €22.98 | +0.44% | €22.94 | €23.08 | €22.86 | 1.26M |
| 2026-08-04 | €22.88 | +0.75% | €22.79 | €23.02 | €22.58 | 1.80M |
| 2026-08-03 | €22.71 | -0.13% | €22.77 | €23.26 | €22.67 | 2.13M |
| 2026-07-31 | €22.74 | -0.61% | €22.90 | €23.19 | €22.57 | 2.71M |
| 2026-07-30 | €22.88 | +0.35% | €22.82 | €23.36 | €22.82 | 2.12M |
| 2026-07-29 | €22.80 | +1.74% | €22.55 | €22.81 | €22.21 | 2.25M |
| 2026-07-28 | €22.41 | -4.76% | €22.11 | €22.41 | €20.90 | 9.48M |
| 2026-07-27 | €23.53 | +1.60% | €23.37 | €23.71 | €23.31 | 1.52M |
| 2026-07-24 | €23.16 | +0.74% | €22.97 | €23.22 | €22.90 | 972.29K |
| 2026-07-23 | €22.99 | -0.86% | €23.05 | €23.11 | €22.67 | 1.41M |
| 2026-07-22 | €23.19 | -0.64% | €23.33 | €23.58 | €23.11 | 1.49M |
| 2026-07-21 | €23.34 | -1.35% | €23.45 | €23.55 | €23.06 | 1.15M |
| 2026-07-20 | €23.66 | 0.00% | €23.50 | €23.88 | €23.44 | 1.31M |
| 2026-07-17 | €23.66 | -0.80% | €23.85 | €24.04 | €23.54 | 1.64M |
| 2026-07-16 | €23.85 | +0.42% | €23.73 | €23.90 | €23.38 | 1.41M |
| 2026-07-15 | €23.75 | +3.22% | €22.92 | €23.75 | €22.92 | 2.04M |
| 2026-07-14 | €23.01 | -4.48% | €23.93 | €23.98 | €23.01 | 2.23M |
| 2026-07-13 | €24.09 | +0.12% | €24.00 | €24.21 | €23.92 | 1.14M |
| 2026-07-10 | €24.06 | +0.59% | €23.95 | €24.17 | €23.83 | 969.73K |
| 2026-07-09 | €23.92 | -0.71% | €24.14 | €24.21 | €23.85 | 1.59M |
| 2026-07-08 | €24.09 | -2.31% | €24.66 | €24.68 | €24.07 | 1.52M |
| 2026-07-07 | €24.66 | +0.65% | €24.75 | €25.08 | €24.66 | 1.20M |
| 2026-07-06 | €24.50 | -0.77% | €24.74 | €25.05 | €24.32 | 1.39M |
| 2026-07-03 | €24.69 | +1.94% | €24.31 | €24.91 | €24.23 | 2.23M |
| 2026-07-02 | €24.22 | +1.09% | €23.93 | €24.38 | €23.79 | 1.77M |
| 2026-07-01 | €23.96 | +0.84% | €23.98 | €24.14 | €23.63 | 1.59M |
| 2026-06-30 | €23.76 | -0.29% | €23.81 | €24.02 | €23.61 | 1.74M |
| 2026-06-29 | €23.83 | -0.25% | €23.92 | €23.95 | €23.75 | 805.79K |
| 2026-06-26 | €23.89 | -0.17% | €24.15 | €24.17 | €23.64 | 1.21M |
| 2026-06-25 | €23.93 | +1.23% | €23.68 | €24.28 | €23.60 | 1.97M |
| 2026-06-24 | €23.64 | +0.98% | €23.44 | €23.79 | €23.39 | 2.17M |
| 2026-06-23 | €23.41 | -1.14% | €23.60 | €23.64 | €23.34 | 1.67M |
| 2026-06-22 | €23.68 | +0.77% | €23.47 | €23.87 | €23.41 | 2.36M |
| 2026-06-19 | €23.50 | 0.00% | €23.45 | €23.72 | €23.11 | 7.52M |
| 2026-06-18 | €23.50 | +1.51% | €23.00 | €23.50 | €22.73 | 3.12M |
| 2026-06-17 | €23.15 | -0.26% | €23.14 | €23.39 | €23.03 | 1.59M |
| 2026-06-16 | €23.21 | +0.56% | €23.12 | €23.29 | €23.00 | 1.70M |
| 2026-06-15 | €23.08 | +1.18% | €23.25 | €23.50 | €23.06 | 1.83M |
| 2026-06-12 | €22.81 | +2.38% | €22.59 | €22.91 | €22.51 | 2.63M |
| 2026-06-11 | €22.28 | -0.80% | €22.30 | €22.68 | €22.25 | 1.65M |
| 2026-06-10 | €22.46 | -1.40% | €22.93 | €23.00 | €22.35 | 1.56M |
| 2026-06-09 | €22.78 | +1.42% | €22.43 | €23.13 | €22.39 | 1.88M |
| 2026-06-08 | €22.46 | -1.19% | €22.65 | €22.65 | €22.28 | 1.64M |
| 2026-06-05 | €22.73 | +1.56% | €22.47 | €22.91 | €22.42 | 2.03M |
| 2026-06-04 | €22.38 | +2.33% | €21.93 | €22.42 | €21.89 | 2.76M |
| 2026-06-03 | €21.87 | -0.50% | €21.80 | €22.13 | €21.72 | 2.21M |
| 2026-06-02 | €21.98 | -1.83% | €22.43 | €22.43 | €21.98 | 3.41M |
| 2026-06-01 | €22.39 | -2.10% | €22.71 | €22.77 | €22.27 | 1.80M |
| 2026-05-29 | €22.87 | +0.35% | €22.79 | €23.11 | €22.74 | 4.22M |