Koninklijke Philips NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.105	23.375	21.790	23.375	23.375	19
2026-10-20	22.945	22.965	21.790	22.965	22.965	451
2026-10-19	22.775	22.775	21.790	22.775	22.775	9
2026-10-16	22.725	23.145	21.790	23.145	23.145	33
2026-10-15	22.535	22.885	22.400	22.720	22.720	370,382
2026-10-14	22.315	22.510	22.250	22.450	22.450	58,151
2026-10-13	22.335	22.535	22.015	22.220	22.220	536,393
2026-10-12	21.775	22.180	21.610	22.180	22.180	53,256
2026-10-09	21.840	22.040	21.645	21.735	21.735	1,253,269
2026-10-08	21.385	21.650	21.260	21.600	21.600	459,206
2026-10-07	21.610	21.830	21.530	21.555	21.555	108,629
2026-10-06	21.440	21.805	21.010	21.565	21.565	974,151
2026-10-05	21.240	21.340	21.125	21.200	21.200	654,700
2026-10-02	21.125	21.380	21.120	21.135	21.135	5,815
2026-10-01	21.525	21.605	21.135	21.290	21.290	2,105,089
2026-09-30	21.800	21.890	21.520	21.705	21.705	363,356
2026-09-29	22.060	22.100	21.685	21.695	21.695	125,146
2026-09-28	21.965	22.305	21.900	21.970	21.970	141,194
2026-09-25	21.630	21.850	21.540	21.800	21.800	92,782
2026-09-24	21.555	21.770	21.460	21.555	21.555	311,467
2026-09-23	21.820	21.900	21.630	21.840	21.840	620,439
2026-09-22	21.850	21.905	21.650	21.850	21.850	14,189
2026-09-21	21.535	21.755	21.530	21.730	21.730	1,134,237

Page 1 of 1 · 23 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.