TipRanks
Go Ultimate55% OFF

Koninklijke Philips N.V. (1PHIA) Historical Prices

IT:1PHIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202624.3124.5624.3124.2624.26-0.29%2,3661.60
Oct 29, 202624.3924.3924.2924.3324.33+0.45%9,2036.73
Oct 28, 202623.7724.3123.7724.2224.22+1.42%2,4091.79
Oct 27, 202623.7023.7923.7023.8823.88-0.38%2610.19
Oct 26, 202624.1024.1023.9223.9723.97-0.25%5220.36
Oct 23, 202623.9024.0523.8924.0324.03+0.33%1,8950.87
Oct 22, 202623.6123.8123.5723.9523.95+2.09%1,4350.63
Oct 21, 202623.2323.4323.1123.4623.46+1.60%2,3111.03
Oct 20, 202623.0323.1422.9923.0923.09+0.87%1,3490.60
Oct 19, 202623.0123.0122.8422.8922.89-0.87%650.03
Oct 16, 202622.7223.1022.7123.0923.09+1.45%4830.21
Oct 15, 202622.4122.4922.4022.7622.76+2.48%5030.22
Oct 14, 202622.3022.4522.3022.4522.45+1.08%5820.26
Oct 13, 202622.2522.2622.1522.2122.21+0.27%5680.25
Oct 12, 202621.6922.1521.6422.1522.15+1.79%3,8341.73
Oct 09, 202621.8921.9821.7721.7621.76+1.21%4810.22
Oct 08, 202621.4421.4421.4121.5021.50-0.28%3210.15
Oct 07, 202621.6721.8221.5721.5621.56-0.09%6700.31
Oct 06, 202620.0021.7120.0021.5821.58+1.74%7220.33
Oct 05, 202621.1821.3221.1621.2121.21+0.09%2900.13
Oct 02, 202621.3621.3621.2021.1921.19+0.09%2930.13
Oct 01, 202621.4621.4921.1921.1721.17-2.40%1,0130.46
Sep 30, 202621.8321.8321.6721.6921.69-0.05%1710.08
Sep 29, 202621.9621.9621.7221.7021.70-1.68%9900.44
Sep 28, 202621.9822.3021.9822.0722.07+1.01%9090.41
Sep 25, 202621.6721.8521.6221.8521.85+1.82%1,1580.52
Sep 24, 202621.5921.7421.5521.4621.46-0.97%6,1272.87
Sep 23, 202621.7621.7921.7221.6721.67-0.78%7020.33
Sep 22, 202621.8021.8221.8021.8421.84+0.60%3000.13
Sep 21, 202621.6121.6121.6121.7121.71+1.07%470.02
Sep 18, 202621.6221.6221.4021.4821.48-0.19%1,8130.82
Sep 17, 202621.8021.8021.5521.5221.52-0.97%6770.31
Sep 16, 202621.5721.7921.5721.7321.73+0.79%1,2340.56
Sep 15, 202620.5121.6420.5121.5621.56-0.51%890.04
Sep 14, 202621.3021.6721.3021.6721.67+2.22%9220.39
Sep 11, 202621.3121.5321.2121.2021.20-0.52%10,5544.83
Sep 10, 202621.5421.6121.2821.3121.31-1.62%1,8530.86
Sep 09, 202621.6721.6721.5021.6621.66-0.82%1,3810.63
Sep 08, 202622.2922.2921.8821.8421.84-1.13%4040.18
Sep 07, 202622.0622.1021.9422.0922.09-1.30%1,1000.50
Sep 04, 202622.4322.4422.3222.3822.38+0.36%2,1680.99
Sep 03, 202622.7522.8422.0222.3022.30-2.92%5,1602.44
Sep 02, 202622.7822.8522.7022.9722.97-0.30%1,1440.54
Sep 01, 202623.0623.2122.9423.0423.04+0.44%6330.30
Aug 31, 202623.0123.0122.9422.9422.94-0.61%4960.23
Aug 28, 202623.2123.2123.0623.0823.08-0.60%7560.35
Aug 27, 202623.0623.2122.9023.2223.22+0.26%7230.33
Aug 26, 202623.3823.4123.2323.1623.16-1.32%8410.39
Aug 25, 202623.5923.5923.3523.4723.47-0.72%1,0320.48
Aug 24, 202623.6723.7223.6523.6423.64+0.25%1230.06