5 DAY PERFORMANCE
+11.86%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+8.32%
6 MONTH PERFORMANCE
-0.14%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
+10.56%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $26.66 | $26.68 (0.08%) | $26.87 | $26.47 | 489.09 K | $25.46 B |
| 08/06/2026 | $26.55 | $26.33 (-0.83%) | $26.64 | $26.23 | 891.10 K | $25.16 B |
| 08/05/2026 | $26.47 | $26.59 (0.45%) | $26.60 | $26.33 | 952.25 K | $25.41 B |
| 08/04/2026 | $26.39 | $26.47 (0.3%) | $26.54 | $26.26 | 972.30 K | $25.29 B |
| 08/03/2026 | $26.43 | $26.23 (-0.76%) | $26.78 | $26.03 | 1.08 M | $25.06 B |
| 07/31/2026 | $26.27 | $26.30 (0.11%) | $26.30 | $25.91 | 1.31 M | $25.13 B |
| 07/30/2026 | $26.66 | $26.44 (-0.83%) | $26.69 | $26.27 | 1.65 M | $25.27 B |
| 07/29/2026 | $25.55 | $26.10 (2.15%) | $26.29 | $25.46 | 1.69 M | $24.94 B |
| 07/28/2026 | $23.94 | $25.55 (6.73%) | $25.61 | $23.85 | 3.14 M | $24.41 B |
| 07/27/2026 | $26.57 | $25.02 (-5.83%) | $27.20 | $24.82 | 6.32 M | $23.91 B |
| 07/24/2026 | $26.25 | $26.17 (-0.3%) | $26.41 | $26.13 | 827.71 K | $24.90 B |
| 07/23/2026 | $25.85 | $26.03 (0.7%) | $26.13 | $25.75 | 923.92 K | $24.77 B |
| 07/22/2026 | $26.87 | $26.27 (-2.23%) | $26.87 | $26.27 | 854.64 K | $25.00 B |
| 07/21/2026 | $26.42 | $26.58 (0.61%) | $26.63 | $26.25 | 734.60 K | $25.29 B |
| 07/20/2026 | $27.02 | $26.75 (-1%) | $27.04 | $26.73 | 734.40 K | $25.45 B |
| 07/17/2026 | $27.19 | $26.95 (-0.88%) | $27.24 | $26.84 | 691.60 K | $25.64 B |
| 07/16/2026 | $26.92 | $27.29 (1.37%) | $27.34 | $26.89 | 889.81 K | $25.97 B |
| 07/15/2026 | $26.50 | $27.02 (1.96%) | $27.15 | $26.47 | 1.15 M | $25.71 B |
| 07/14/2026 | $26.72 | $26.06 (-2.47%) | $26.76 | $25.99 | 1.46 M | $24.80 B |
| 07/13/2026 | $27.33 | $27.34 (0.04%) | $27.60 | $27.26 | 655.70 K | $26.02 B |
| 07/10/2026 | $27.48 | $27.40 (-0.29%) | $27.57 | $27.31 | 641.62 K | $26.07 B |
| 07/09/2026 | $27.37 | $27.26 (-0.4%) | $27.55 | $27.23 | 1.07 M | $25.94 B |
| 07/08/2026 | $27.78 | $27.58 (-0.72%) | $27.78 | $27.39 | 754.00 K | $26.24 B |
| 07/07/2026 | $28.49 | $28.23 (-0.91%) | $28.53 | $28.10 | 839.90 K | $26.86 B |
| 07/06/2026 | $28.00 | $28.16 (0.57%) | $28.26 | $27.72 | 1.03 M | $26.80 B |
| 07/02/2026 | $27.67 | $27.74 (0.25%) | $27.85 | $27.55 | 931.16 K | $26.40 B |
| 07/01/2026 | $27.20 | $27.20 (0%) | $27.45 | $27.10 | 707.80 K | $25.88 B |
| 06/30/2026 | $27.32 | $27.19 (-0.48%) | $27.35 | $26.86 | 1.09 M | $25.87 B |
| 06/29/2026 | $27.21 | $27.21 (0%) | $27.26 | $27.11 | 828.90 K | $25.89 B |
| 06/26/2026 | $26.99 | $27.10 (0.41%) | $27.25 | $26.98 | 908.92 K | $25.79 B |
| 06/25/2026 | $27.16 | $27.29 (0.48%) | $27.59 | $27.16 | 848.40 K | $25.97 B |
| 06/24/2026 | $26.69 | $26.73 (0.15%) | $26.93 | $26.66 | 1.19 M | $25.44 B |
| 06/23/2026 | $26.61 | $26.61 (0%) | $26.84 | $26.55 | 748.20 K | $25.32 B |
| 06/22/2026 | $27.16 | $26.98 (-0.66%) | $27.24 | $26.89 | 1.20 M | $25.67 B |
| 06/18/2026 | $26.32 | $26.78 (1.75%) | $27.09 | $26.25 | 1.50 M | $25.48 B |
| 06/17/2026 | $26.74 | $26.24 (-1.87%) | $26.86 | $26.13 | 1.58 M | $24.97 B |
| 06/16/2026 | $26.85 | $26.80 (-0.19%) | $26.96 | $26.73 | 582.80 K | $25.50 B |
| 06/15/2026 | $27.23 | $26.69 (-1.98%) | $27.27 | $26.66 | 992.90 K | $25.40 B |
| 06/12/2026 | $26.27 | $26.46 (0.72%) | $26.47 | $26.01 | 1.03 M | $25.18 B |
| 06/11/2026 | $25.97 | $26.11 (0.54%) | $26.26 | $25.56 | 1.21 M | $24.85 B |
| 06/10/2026 | $26.11 | $25.67 (-1.69%) | $26.12 | $25.65 | 1.08 M | $24.43 B |
| 06/09/2026 | $26.45 | $26.50 (0.19%) | $26.75 | $26.26 | 1.64 M | $25.22 B |
| 06/08/2026 | $25.83 | $25.82 (-0.04%) | $25.99 | $25.70 | 933.60 K | $24.57 B |
| 06/05/2026 | $26.32 | $26.11 (-0.8%) | $26.51 | $26.00 | 1.20 M | $24.85 B |
| 06/04/2026 | $25.74 | $25.99 (0.97%) | $26.04 | $25.71 | 961.20 K | $24.73 B |
| 06/03/2026 | $25.37 | $25.35 (-0.08%) | $25.64 | $25.25 | 919.50 K | $24.12 B |
| 06/02/2026 | $25.61 | $25.43 (-0.7%) | $25.80 | $25.42 | 3.05 M | $24.20 B |
| 06/01/2026 | $26.04 | $26.08 (0.15%) | $26.14 | $25.81 | 958.57 K | $24.82 B |
| 05/29/2026 | $26.57 | $26.39 (-0.68%) | $26.85 | $26.36 | 970.00 K | $25.11 B |
| 05/28/2026 | $26.11 | $26.45 (1.3%) | $26.59 | $26.10 | 1.19 M | $25.17 B |
| 05/27/2026 | $26.90 | $26.60 (-1.12%) | $26.94 | $26.42 | 1.02 M | $25.31 B |
| 05/26/2026 | $27.09 | $26.94 (-0.55%) | $27.13 | $26.79 | 1.10 M | $25.64 B |
| 05/22/2026 | $27.14 | $26.95 (-0.7%) | $27.22 | $26.91 | 1.00 M | $25.64 B |
| 05/21/2026 | $26.91 | $27.15 (0.89%) | $27.28 | $26.70 | 1.10 M | $25.84 B |
| 05/20/2026 | $26.44 | $26.74 (1.13%) | $26.82 | $26.21 | 1.50 M | $25.45 B |
| 05/19/2026 | $26.04 | $26.05 (0.04%) | $26.25 | $25.92 | 952.20 K | $24.79 B |
| 05/18/2026 | $25.79 | $26.05 (1.01%) | $26.26 | $25.79 | 1.22 M | $24.79 B |
| 05/15/2026 | $25.33 | $25.23 (-0.39%) | $25.40 | $25.19 | 1.22 M | $24.01 B |
| 05/14/2026 | $25.61 | $25.50 (-0.43%) | $25.77 | $25.50 | 908.74 K | $24.27 B |
| 05/13/2026 | $25.46 | $25.63 (0.67%) | $25.71 | $25.43 | 1.82 M | $24.39 B |
| 05/12/2026 | $26.66 | $27.01 (1.31%) | $27.06 | $26.62 | 1.13 M | $25.70 B |
| 05/11/2026 | $27.39 | $26.73 (-2.41%) | $27.44 | $26.70 | 1.49 M | $25.44 B |
| 05/08/2026 | $27.38 | $27.21 (-0.62%) | $27.45 | $27.13 | 907.84 K | $25.89 B |
| 05/07/2026 | $27.65 | $27.16 (-1.77%) | $27.80 | $27.15 | 1.31 M | $25.84 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.
