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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.77	31.26	31.26	31.26	30.77	927,756
February 19, 2026	31.21	30.96	30.96	31.27	30.88	808,510
February 18, 2026	31.11	31.48	31.48	31.56	31.11	1.34M
February 17, 2026	30.82	31.22	31.22	31.25	30.82	1.26M
February 13, 2026	31.26	31.25	31.25	31.31	30.91	1.09M
February 12, 2026	32.23	31.41	31.41	32.34	31.34	1.23M
February 11, 2026	31.83	32.07	32.07	32.08	30.96	1.62M
February 10, 2026	32	32.91	32.91	33.44	31.93	5.4M
February 09, 2026	29.37	29.62	29.62	29.67	29.14	1.81M
February 06, 2026	29.08	29.46	29.46	29.53	29.08	968,409
February 05, 2026	28.54	28.88	28.88	29.26	28.49	1.78M
February 04, 2026	29.18	29.48	29.48	29.67	28.53	2.46M
February 03, 2026	29.01	29.02	29.02	29.23	28.77	495,849
February 02, 2026	28.65	28.9	28.9	28.92	28.56	560,000
January 30, 2026	28.81	28.7	28.7	28.88	28.55	626,417
January 29, 2026	29.14	29.25	29.25	29.27	28.83	609,474
January 28, 2026	29.3	29.02	29.02	29.36	28.9	731,316
January 27, 2026	29.06	29.52	29.52	29.6	29	904,833
January 26, 2026	29.35	29.24	29.24	29.52	29.22	744,775
January 23, 2026	29.31	29.4	29.4	29.43	29.13	655,488
January 22, 2026	29.54	29.74	29.74	29.83	29.48	577,685
January 21, 2026	28.97	29.21	29.21	29.26	28.76	713,844
January 20, 2026	28.58	28.49	28.49	28.72	28.39	677,900
January 16, 2026	29.98	29.58	29.59	29.99	29.56	548,438
January 15, 2026	30.18	30.17	30.17	30.31	30.03	368,222
January 14, 2026	29.85	30.1	30.1	30.16	29.48	874,300
January 13, 2026	29.88	29.63	29.63	29.93	29.51	674,252
January 12, 2026	30.03	29.8	29.8	30.09	29.71	647,300
January 09, 2026	29.94	29.58	29.58	30.03	29.48	813,700
January 08, 2026	28.99	29.43	29.43	29.62	28.99	806,137
January 07, 2026	28.93	29.12	29.12	29.15	28.9	592,694
January 06, 2026	28.12	28.7	28.7	28.72	28.1	694,300
January 05, 2026	27.57	28.02	28.02	28.11	27.54	613,829
January 02, 2026	27.29	27.07	27.07	27.29	26.98	563,400
December 31, 2025	27.24	27.08	27.08	27.28	27.08	261,813
December 30, 2025	27.22	27.39	27.39	27.42	27.22	543,015
December 29, 2025	27.22	27.26	27.26	27.36	27.16	500,558
December 26, 2025	26.98	27.11	27.11	27.12	26.94	386,400
December 24, 2025	26.83	26.98	26.98	27.01	26.83	190,442
December 23, 2025	26.83	26.88	26.88	26.9	26.7	324,938
December 22, 2025	26.67	26.83	26.83	27.05	26.63	502,025
December 19, 2025	26.65	26.66	26.66	26.85	26.64	490,135
December 18, 2025	26.57	26.49	26.49	26.72	26.49	563,879
December 17, 2025	26.14	26.13	26.13	26.35	26.12	563,000
December 16, 2025	26.56	26.53	26.53	26.58	26.34	626,941
December 15, 2025	26.55	26.46	26.46	26.71	26.43	606,600
December 12, 2025	26.78	26.62	26.62	26.84	26.56	659,229
December 11, 2025	27.03	27.01	27.01	27.17	26.95	1.3M
December 10, 2025	26.73	27	27	27.05	26.71	563,439
December 09, 2025	26.89	26.81	26.81	27.07	26.8	671,000
December 08, 2025	27.36	26.9	26.9	27.39	26.83	819,300
December 05, 2025	27.12	27.05	27.05	27.34	27	709,402
December 04, 2025	26.43	26.66	26.66	26.66	26.29	1.4M
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

Koninklijke Philips N.V. (PHG) NYSE