Koninklijke Philips N.V. - PHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	28.08	28.04	28.04	28.32	28.01	450,700
December 02, 2025	28.17	28.23	28.23	28.27	28.07	376,116
December 01, 2025	28.37	28.32	28.32	28.58	28.32	619,700
November 28, 2025	28.01	28.16	28.16	28.21	27.95	234,900
November 26, 2025	27.85	28.07	28.07	28.21	27.82	578,526
November 25, 2025	27.57	27.85	27.85	27.88	27.57	554,077
November 24, 2025	27.31	27.37	27.37	27.46	27.27	588,400
November 21, 2025	26.73	27.26	27.26	27.43	26.64	911,437
November 20, 2025	27.1	26.71	26.71	27.22	26.68	791,312
November 19, 2025	27.31	27.06	27.06	27.34	26.91	421,000
November 18, 2025	27.46	27.52	27.52	27.62	27.25	546,879
November 17, 2025	28.16	27.98	27.98	28.3	27.93	594,300
November 14, 2025	28.57	28.67	28.67	28.84	28.54	585,900
November 13, 2025	29.13	28.92	28.92	29.31	28.91	724,900
November 12, 2025	29.21	29.38	29.38	29.54	29.21	630,600
November 11, 2025	28.67	29.33	29.33	29.37	28.64	826,895
November 10, 2025	28.35	28.25	28.25	28.42	28.1	664,794
November 07, 2025	28.03	28.17	28.17	28.21	27.9	696,300
November 06, 2025	28.26	28.24	28.24	28.45	28.02	1.16M
November 05, 2025	28.24	28.07	28.07	28.45	27.86	1.05M
November 04, 2025	28.09	28.02	28.02	28.53	27.83	2.32M
November 03, 2025	27.11	27.21	27.21	27.58	27.04	1.38M
October 31, 2025	27.27	27.32	27.32	27.51	27.17	859,040
October 30, 2025	27.17	27.27	27.27	27.46	27.17	992,322
October 29, 2025	27.75	27.6	27.6	27.88	27.48	1.07M
October 28, 2025	29	27.3	27.29	29.02	26.13	5.04M
October 27, 2025	29.16	28.89	28.89	29.29	28.73	696,800
October 24, 2025	28.96	28.83	28.83	29.02	28.83	474,697
October 23, 2025	28.67	29.01	29.01	29.06	28.64	839,128
October 22, 2025	28.69	28.57	28.57	28.93	28.47	502,938
October 21, 2025	28.37	28.38	28.38	28.59	28.31	494,215
October 20, 2025	28.39	28.47	28.47	28.62	28.39	354,500
October 17, 2025	28.21	28.52	28.52	28.56	28.19	414,075
October 16, 2025	28.13	28.33	28.33	28.42	28.07	478,000
October 15, 2025	27.58	27.81	27.81	27.84	27.55	487,908
October 14, 2025	26.97	27.15	27.15	27.25	26.89	587,133
October 13, 2025	27.51	27.5	27.5	27.63	27.44	395,706
October 10, 2025	28.16	27.33	27.33	28.22	27.32	494,135
October 09, 2025	28.2	28.03	28.03	28.22	27.96	393,929
October 08, 2025	28	28.25	28.25	28.27	28	329,400
October 07, 2025	28.05	27.83	27.83	28.07	27.8	408,700
October 06, 2025	28.28	28.04	28.04	28.34	28.01	525,135
October 03, 2025	27.78	28	28	28.07	27.78	1.02M
October 02, 2025	27.73	27.77	27.77	27.8	27.48	376,300
October 01, 2025	27.52	27.64	27.64	27.65	27.29	712,600
September 30, 2025	26.96	27.26	27.26	27.26	26.87	777,254
September 29, 2025	26.89	26.91	26.91	27.06	26.89	647,007
September 26, 2025	26.85	26.82	26.82	26.97	26.78	574,800
September 25, 2025	26.57	26.56	26.56	26.71	26.47	790,223
September 24, 2025	27.4	27.39	27.39	27.55	27.32	409,335
September 23, 2025	27.89	27.8	27.8	28.09	27.76	510,400
September 22, 2025	28.03	28.05	28.05	28.14	27.91	480,809
September 19, 2025	28.18	28.09	28.09	28.22	27.99	824,143
September 18, 2025	27.98	28.27	28.27	28.29	27.93	939,051
September 17, 2025	27.96	27.92	27.92	28.37	27.87	572,500
September 16, 2025	28.08	28.06	28.06	28.15	27.95	565,246
September 15, 2025	28.32	28.17	28.17	28.38	28.13	421,200
September 12, 2025	28.36	28.2	28.2	28.37	28.11	491,700
September 11, 2025	28.28	28.62	28.62	28.66	28.28	802,800
September 10, 2025	28.42	28.27	28.27	28.48	28.23	740,500

Koninklijke Philips N.V. (PHG) NYSE