Koninklijke Philips NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.700	23.150	22.700	23.040	23.040	19,812
2026-10-15	22.650	22.880	22.420	22.750	22.750	17,091
2026-10-14	22.280	22.500	22.250	22.400	22.400	10,223
2026-10-13	22.510	22.570	22.020	22.130	22.130	12,868
2026-10-12	21.640	22.140	21.640	22.140	22.140	8,734
2026-10-09	21.700	22.000	21.630	21.770	21.770	5,211
2026-10-08	21.400	21.640	21.250	21.540	21.540	4,563
2026-10-07	21.550	21.800	21.510	21.570	21.570	2,801
2026-10-06	21.470	21.790	21.440	21.600	21.600	2,655
2026-10-05	21.140	21.330	21.140	21.270	21.270	7,116
2026-10-02	21.140	21.360	21.140	21.230	21.230	2,309
2026-10-01	21.480	21.560	21.110	21.140	21.140	2,635
2026-09-30	21.790	21.870	21.540	21.740	21.740	7,807
2026-09-29	22.030	22.030	21.700	21.720	21.720	1,684
2026-09-28	22.020	22.280	22.010	22.010	22.010	5,478
2026-09-25	21.580	21.830	21.580	21.730	21.730	3,863
2026-09-24	21.600	21.740	21.430	21.430	21.430	1,542
2026-09-23	21.840	21.860	21.600	21.600	21.600	3,529
2026-09-22	21.720	21.900	21.670	21.820	21.820	6,652
2026-09-21	21.570	21.740	21.570	21.680	21.680	978
2026-09-18	21.590	21.640	21.360	21.510	21.510	2,991

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.