5 DAY PERFORMANCE
+9.29%
1 MONTH PERFORMANCE
+21.82%
3 MONTH PERFORMANCE
+11.74%
6 MONTH PERFORMANCE
+8.04%
YEAR-TO-DATE PERFORMANCE
+8.64%
1 YEAR PERFORMANCE
+4.18%
Koninklijke Philips N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $29.84 | $30.37 (1.76%) | $30.51 | $29.79 | 1.31 M | $29.79 B |
| 11/05/2026 | $31.01 | $30.51 (-1.61%) | $31.14 | $30.38 | 3.19 M | $29.83 B |
| 11/04/2026 | $29.84 | $31.06 (4.09%) | $31.12 | $29.84 | 3.02 M | $30.36 B |
| 11/03/2026 | $29.01 | $28.46 (-1.9%) | $29.13 | $28.45 | 2.09 M | $27.82 B |
| 11/02/2026 | $27.18 | $27.59 (1.51%) | $27.59 | $27.14 | 2.14 M | $26.97 B |
| 10/30/2026 | $27.39 | $26.92 (-1.72%) | $27.39 | $26.87 | 1.27 M | $25.72 B |
| 10/29/2026 | $27.01 | $27.12 (0.41%) | $27.23 | $26.90 | 812.20 K | $25.92 B |
| 10/28/2026 | $26.84 | $27.03 (0.71%) | $27.22 | $26.80 | 1.12 M | $25.83 B |
| 10/27/2026 | $26.46 | $26.41 (-0.19%) | $26.66 | $26.38 | 1.42 M | $25.24 B |
| 10/26/2026 | $26.73 | $26.57 (-0.6%) | $26.95 | $26.49 | 2.04 M | $25.39 B |
| 10/23/2026 | $26.89 | $26.89 (0%) | $26.98 | $26.64 | 1.34 M | $25.70 B |
| 10/22/2026 | $26.36 | $26.92 (2.12%) | $26.93 | $26.33 | 1.19 M | $25.72 B |
| 10/21/2026 | $26.08 | $26.23 (0.58%) | $26.38 | $26.03 | 939.03 K | $25.06 B |
| 10/20/2026 | $25.83 | $26.00 (0.66%) | $26.04 | $25.80 | 800.30 K | $24.84 B |
| 10/19/2026 | $25.48 | $25.50 (0.08%) | $25.68 | $25.42 | 1.11 M | $24.37 B |
| 10/16/2026 | $25.83 | $25.74 (-0.35%) | $26.05 | $25.72 | 1.34 M | $24.60 B |
| 10/15/2026 | $25.30 | $25.49 (0.75%) | $25.60 | $25.20 | 1.23 M | $24.36 B |
| 10/14/2026 | $24.93 | $25.00 (0.28%) | $25.03 | $24.70 | 1.11 M | $23.89 B |
| 10/13/2026 | $24.82 | $24.89 (0.28%) | $24.92 | $24.57 | 982.77 K | $23.78 B |
| 10/12/2026 | $24.33 | $24.74 (1.69%) | $24.76 | $24.26 | 1.21 M | $23.64 B |
| 10/09/2026 | $24.44 | $24.24 (-0.82%) | $24.62 | $23.89 | 3.33 M | $23.16 B |
| 10/08/2026 | $24.01 | $24.30 (1.21%) | $24.31 | $23.97 | 1.64 M | $23.22 B |
| 10/07/2026 | $24.27 | $24.09 (-0.74%) | $24.36 | $24.04 | 1.44 M | $23.02 B |
| 10/06/2026 | $24.42 | $24.15 (-1.11%) | $24.46 | $24.06 | 1.39 M | $23.08 B |
| 10/05/2026 | $23.74 | $23.91 (0.72%) | $23.97 | $23.62 | 1.16 M | $22.85 B |
| 10/02/2026 | $24.00 | $23.92 (-0.33%) | $24.02 | $23.78 | 836.30 K | $22.86 B |
| 10/01/2026 | $24.17 | $23.81 (-1.49%) | $24.19 | $23.70 | 1.34 M | $22.75 B |
| 09/30/2026 | $24.49 | $24.43 (-0.25%) | $24.61 | $24.38 | 1.19 M | $23.34 B |
| 09/29/2026 | $24.74 | $24.77 (0.12%) | $24.77 | $24.51 | 816.25 K | $23.67 B |
| 09/28/2026 | $25.16 | $25.11 (-0.2%) | $25.22 | $24.93 | 835.63 K | $23.99 B |
| 09/25/2026 | $24.68 | $24.96 (1.13%) | $25.00 | $24.65 | 707.82 K | $23.85 B |
| 09/24/2026 | $24.60 | $24.55 (-0.2%) | $24.66 | $24.33 | 1.14 M | $23.46 B |
| 09/23/2026 | $24.74 | $24.45 (-1.17%) | $24.84 | $24.44 | 747.83 K | $23.36 B |
| 09/22/2026 | $25.02 | $24.97 (-0.2%) | $25.09 | $24.86 | 568.41 K | $23.86 B |
| 09/21/2026 | $24.86 | $24.90 (0.16%) | $24.97 | $24.71 | 634.30 K | $23.79 B |
| 09/18/2026 | $24.53 | $24.68 (0.61%) | $24.75 | $24.45 | 735.70 K | $23.58 B |
| 09/17/2026 | $24.71 | $24.68 (-0.12%) | $24.79 | $24.58 | 1.06 M | $23.58 B |
| 09/16/2026 | $24.94 | $24.73 (-0.84%) | $25.08 | $24.66 | 580.05 K | $23.63 B |
| 09/15/2026 | $24.88 | $24.90 (0.08%) | $24.94 | $24.73 | 814.95 K | $23.79 B |
| 09/14/2026 | $25.05 | $25.08 (0.12%) | $25.18 | $24.90 | 867.56 K | $23.97 B |
| 09/11/2026 | $24.79 | $24.59 (-0.81%) | $24.83 | $24.49 | 765.41 K | $23.50 B |
| 09/10/2026 | $24.79 | $24.60 (-0.77%) | $24.84 | $24.57 | 817.24 K | $23.51 B |
| 09/09/2026 | $25.15 | $25.02 (-0.52%) | $25.24 | $25.01 | 874.20 K | $23.91 B |
| 09/08/2026 | $25.69 | $25.29 (-1.56%) | $25.69 | $25.28 | 677.22 K | $24.17 B |
| 09/04/2026 | $25.91 | $25.89 (-0.08%) | $26.02 | $25.86 | 455.48 K | $24.74 B |
| 09/03/2026 | $26.34 | $26.05 (-1.1%) | $26.34 | $25.54 | 951.90 K | $24.89 B |
| 09/02/2026 | $26.42 | $26.37 (-0.19%) | $26.83 | $26.37 | 792.80 K | $25.20 B |
| 09/01/2026 | $26.96 | $26.59 (-1.37%) | $26.97 | $26.50 | 732.60 K | $25.41 B |
| 08/31/2026 | $26.72 | $26.57 (-0.56%) | $26.76 | $26.54 | 631.43 K | $25.39 B |
| 08/28/2026 | $26.90 | $26.72 (-0.67%) | $26.94 | $26.66 | 531.71 K | $25.53 B |
| 08/27/2026 | $26.72 | $26.92 (0.75%) | $27.08 | $26.61 | 548.56 K | $25.72 B |
| 08/26/2026 | $27.32 | $26.99 (-1.21%) | $27.32 | $26.86 | 751.85 K | $25.79 B |
| 08/25/2026 | $27.33 | $27.43 (0.37%) | $27.46 | $27.23 | 469.02 K | $26.21 B |
| 08/24/2026 | $27.52 | $27.52 (0%) | $27.69 | $27.44 | 566.60 K | $26.30 B |
| 08/21/2026 | $27.31 | $27.42 (0.4%) | $27.62 | $27.16 | 753.89 K | $26.20 B |
| 08/20/2026 | $27.53 | $27.50 (-0.11%) | $27.77 | $27.50 | 586.71 K | $26.28 B |
| 08/19/2026 | $27.25 | $27.62 (1.36%) | $27.66 | $27.23 | 827.45 K | $26.39 B |
| 08/18/2026 | $27.10 | $27.10 (0%) | $27.36 | $27.05 | 702.70 K | $25.90 B |
| 08/17/2026 | $27.16 | $26.82 (-1.25%) | $27.26 | $26.76 | 866.22 K | $25.63 B |
| 08/14/2026 | $27.62 | $27.29 (-1.19%) | $27.63 | $27.27 | 470.95 K | $26.08 B |
| 08/13/2026 | $27.30 | $27.38 (0.29%) | $27.39 | $27.05 | 836.52 K | $26.16 B |
| 08/12/2026 | $26.72 | $26.80 (0.3%) | $26.87 | $26.53 | 700.70 K | $25.61 B |
| 08/11/2026 | $27.23 | $27.05 (-0.66%) | $27.39 | $27.03 | 1.15 M | $25.85 B |
| 08/10/2026 | $26.70 | $26.94 (0.9%) | $27.01 | $26.70 | 1.00 M | $25.74 B |
| 08/07/2026 | $26.66 | $26.73 (0.26%) | $26.86 | $26.48 | 729.42 K | $25.54 B |
| 08/06/2026 | $26.55 | $26.33 (-0.83%) | $26.64 | $26.23 | 891.10 K | $25.16 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.
