Koninklijke Philips NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	22.790	23.180	22.660	23.160	23.160	1,818,148
2026-10-15	22.560	22.880	22.390	22.720	22.720	2,209,494
2026-10-14	22.320	22.530	22.230	22.470	22.470	1,804,578
2026-10-13	22.360	22.560	22.000	22.220	22.220	1,569,424
2026-10-12	21.790	22.180	21.580	22.180	22.180	1,546,005
2026-10-09	21.810	22.040	21.630	21.780	21.780	1,951,296
2026-10-08	21.320	21.660	21.250	21.480	21.480	1,495,042
2026-10-07	21.620	21.850	21.500	21.530	21.530	1,496,321
2026-10-06	21.430	21.810	21.395	21.560	21.560	1,533,035
2026-10-05	21.240	21.360	21.120	21.250	21.250	1,387,756
2026-10-02	21.150	21.400	21.100	21.270	21.270	1,456,834
2026-10-01	21.500	21.600	21.130	21.200	21.200	2,427,245
2026-09-30	21.820	21.900	21.510	21.620	21.620	1,504,218
2026-09-29	22.060	22.070	21.680	21.730	21.730	1,410,631
2026-09-28	21.970	22.330	21.970	21.970	21.970	1,670,738
2026-09-25	21.580	21.870	21.550	21.870	21.870	1,403,611
2026-09-24	21.550	21.760	21.460	21.460	21.460	1,142,839
2026-09-23	21.850	21.880	21.630	21.630	21.630	1,557,415
2026-09-22	21.830	21.920	21.650	21.850	21.850	1,066,724
2026-09-21	21.540	21.755	21.520	21.720	21.720	1,080,969
2026-09-18	21.560	21.670	21.360	21.600	21.600	3,236,952

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.