5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
+0.29%
6 MONTH PERFORMANCE
+19.39%
YEAR-TO-DATE PERFORMANCE
+10.62%
1 YEAR PERFORMANCE
+6.87%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $27.12 | $27.05 (-0.26%) | $27.34 | $27.00 | 709.40 K | $26.20 B |
| 12/04/2025 | $26.43 | $26.66 (0.87%) | $26.67 | $26.30 | 1.40 M | $25.82 B |
| 12/03/2025 | $28.08 | $28.04 (-0.14%) | $28.32 | $28.01 | 450.70 K | $27.15 B |
| 12/02/2025 | $28.17 | $28.23 (0.21%) | $28.27 | $28.07 | 376.12 K | $27.34 B |
| 12/01/2025 | $28.37 | $28.32 (-0.18%) | $28.58 | $28.32 | 619.70 K | $27.43 B |
| 11/28/2025 | $28.01 | $28.16 (0.54%) | $28.21 | $27.95 | 234.90 K | $27.27 B |
| 11/26/2025 | $27.85 | $28.07 (0.79%) | $28.21 | $27.82 | 578.53 K | $27.18 B |
| 11/25/2025 | $27.57 | $27.85 (1.02%) | $27.88 | $27.57 | 554.10 K | $26.97 B |
| 11/24/2025 | $27.31 | $27.37 (0.22%) | $27.46 | $27.27 | 588.40 K | $26.51 B |
| 11/21/2025 | $26.73 | $27.26 (1.98%) | $27.43 | $26.64 | 911.44 K | $26.40 B |
| 11/20/2025 | $27.10 | $26.71 (-1.44%) | $27.22 | $26.68 | 791.31 K | $25.87 B |
| 11/19/2025 | $27.31 | $27.06 (-0.92%) | $27.34 | $26.91 | 421.00 K | $26.21 B |
| 11/18/2025 | $27.46 | $27.49 (0.11%) | $27.62 | $27.25 | 627.60 K | $26.62 B |
| 11/17/2025 | $28.16 | $27.98 (-0.64%) | $28.30 | $27.93 | 594.30 K | $27.10 B |
| 11/14/2025 | $28.57 | $28.67 (0.35%) | $28.84 | $28.54 | 585.91 K | $27.76 B |
| 11/13/2025 | $29.13 | $28.92 (-0.72%) | $29.31 | $28.91 | 724.92 K | $28.01 B |
| 11/12/2025 | $29.21 | $29.38 (0.58%) | $29.54 | $29.21 | 630.60 K | $28.45 B |
| 11/11/2025 | $28.67 | $29.33 (2.3%) | $29.37 | $28.64 | 868.61 K | $28.40 B |
| 11/10/2025 | $28.34 | $28.25 (-0.32%) | $28.41 | $28.10 | 664.80 K | $27.36 B |
| 11/07/2025 | $28.03 | $28.17 (0.5%) | $28.21 | $27.90 | 696.30 K | $27.28 B |
| 11/06/2025 | $28.26 | $28.24 (-0.07%) | $28.45 | $28.02 | 1.16 M | $27.35 B |
| 11/05/2025 | $28.24 | $28.07 (-0.6%) | $28.45 | $27.86 | 1.05 M | $27.18 B |
| 11/04/2025 | $28.20 | $28.02 (-0.64%) | $28.53 | $27.83 | 2.55 M | $27.14 B |
| 11/03/2025 | $27.11 | $27.21 (0.37%) | $27.58 | $27.04 | 1.38 M | $26.35 B |
| 10/31/2025 | $27.27 | $27.32 (0.18%) | $27.51 | $27.17 | 859.04 K | $25.85 B |
| 10/30/2025 | $27.17 | $27.27 (0.37%) | $27.46 | $27.17 | 992.32 K | $25.81 B |
| 10/29/2025 | $27.75 | $27.60 (-0.54%) | $27.88 | $27.48 | 1.07 M | $26.12 B |
| 10/28/2025 | $29.00 | $27.30 (-5.86%) | $29.02 | $26.13 | 5.11 M | $25.83 B |
| 10/27/2025 | $29.16 | $28.89 (-0.93%) | $29.29 | $28.73 | 696.80 K | $27.34 B |
| 10/24/2025 | $28.93 | $28.83 (-0.35%) | $29.02 | $28.83 | 474.99 K | $27.28 B |
| 10/23/2025 | $28.67 | $29.01 (1.19%) | $29.06 | $28.64 | 839.13 K | $27.45 B |
| 10/22/2025 | $28.69 | $28.57 (-0.42%) | $28.93 | $28.47 | 502.94 K | $27.04 B |
| 10/21/2025 | $28.37 | $28.39 (0.07%) | $28.59 | $28.31 | 517.40 K | $26.87 B |
| 10/20/2025 | $28.39 | $28.47 (0.28%) | $28.62 | $28.39 | 354.50 K | $26.94 B |
| 10/17/2025 | $28.21 | $28.52 (1.1%) | $28.56 | $28.19 | 414.10 K | $26.99 B |
| 10/16/2025 | $28.13 | $28.33 (0.71%) | $28.42 | $28.07 | 478.00 K | $26.81 B |
| 10/15/2025 | $27.58 | $27.81 (0.83%) | $27.84 | $27.55 | 487.91 K | $26.32 B |
| 10/14/2025 | $26.97 | $27.15 (0.67%) | $27.25 | $26.89 | 587.13 K | $25.69 B |
| 10/13/2025 | $27.51 | $27.50 (-0.04%) | $27.63 | $27.44 | 395.71 K | $26.02 B |
| 10/10/2025 | $28.16 | $27.33 (-2.95%) | $28.22 | $27.32 | 494.14 K | $25.86 B |
| 10/09/2025 | $28.20 | $28.03 (-0.6%) | $28.22 | $27.96 | 393.93 K | $26.53 B |
| 10/08/2025 | $28.00 | $28.25 (0.89%) | $28.27 | $28.00 | 329.40 K | $26.73 B |
| 10/07/2025 | $28.05 | $27.83 (-0.78%) | $28.07 | $27.80 | 408.70 K | $26.34 B |
| 10/06/2025 | $28.28 | $28.04 (-0.85%) | $28.34 | $28.01 | 525.14 K | $26.54 B |
| 10/03/2025 | $27.78 | $28.00 (0.79%) | $28.07 | $27.78 | 1.02 M | $26.50 B |
| 10/02/2025 | $27.73 | $27.77 (0.14%) | $27.80 | $27.48 | 376.30 K | $26.28 B |
| 10/01/2025 | $27.52 | $27.64 (0.44%) | $27.65 | $27.29 | 712.60 K | $26.16 B |
| 09/30/2025 | $26.96 | $27.26 (1.11%) | $27.26 | $26.87 | 777.25 K | $25.80 B |
| 09/29/2025 | $26.89 | $26.91 (0.07%) | $27.06 | $26.89 | 647.01 K | $25.47 B |
| 09/26/2025 | $26.85 | $26.82 (-0.11%) | $26.97 | $26.78 | 574.80 K | $25.38 B |
| 09/25/2025 | $26.57 | $26.56 (-0.04%) | $26.71 | $26.47 | 790.22 K | $25.13 B |
| 09/24/2025 | $27.45 | $27.40 (-0.18%) | $27.54 | $27.32 | 444.61 K | $25.93 B |
| 09/23/2025 | $27.89 | $27.80 (-0.32%) | $28.09 | $27.76 | 510.40 K | $26.31 B |
| 09/22/2025 | $28.03 | $28.05 (0.07%) | $28.14 | $27.91 | 480.81 K | $26.54 B |
| 09/19/2025 | $28.18 | $28.09 (-0.32%) | $28.22 | $27.99 | 824.14 K | $26.58 B |
| 09/18/2025 | $27.98 | $28.27 (1.04%) | $28.29 | $27.92 | 939.10 K | $26.75 B |
| 09/17/2025 | $27.96 | $27.92 (-0.14%) | $28.37 | $27.87 | 572.50 K | $26.42 B |
| 09/16/2025 | $28.08 | $28.06 (-0.07%) | $28.15 | $27.95 | 565.25 K | $26.55 B |
| 09/15/2025 | $28.32 | $28.17 (-0.53%) | $28.38 | $28.13 | 421.20 K | $26.66 B |
| 09/12/2025 | $28.36 | $28.20 (-0.56%) | $28.37 | $28.11 | 491.70 K | $26.69 B |
| 09/11/2025 | $28.28 | $28.62 (1.2%) | $28.66 | $28.28 | 802.80 K | $27.08 B |
| 09/10/2025 | $28.42 | $28.27 (-0.53%) | $28.48 | $28.23 | 740.50 K | $26.75 B |
| 09/09/2025 | $27.96 | $28.14 (0.64%) | $28.22 | $27.91 | 486.49 K | $26.63 B |
| 09/08/2025 | $27.65 | $27.86 (0.76%) | $27.92 | $27.65 | 1.05 M | $26.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
