Koninklijke Philips N.V. (PHG)
25.45
0.53 (2.13%)
At close: Jan 15, 2025, 10:39 AM
PHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 25.15 | 25.25 | 24.84 | 24.92 | -0.67 | -2.62% | 744,893 |
| Jan 13, 2025 | 25.57 | 25.65 | 25.32 | 25.59 | -0.23 | -0.89% | 698,440 |
| Jan 10, 2025 | 26.00 | 26.05 | 25.79 | 25.82 | 0.43 | 1.69% | 710,000 |
| Jan 8, 2025 | 25.18 | 25.44 | 25.12 | 25.39 | 0.04 | 0.16% | 414,500 |
| Jan 7, 2025 | 25.50 | 25.61 | 25.28 | 25.35 | -0.10 | -0.39% | 366,500 |
| Jan 6, 2025 | 25.28 | 25.63 | 25.24 | 25.45 | 0.29 | 1.15% | 402,829 |
| Jan 3, 2025 | 25.05 | 25.18 | 24.91 | 25.16 | 0.18 | 0.72% | 342,744 |
| Jan 2, 2025 | 25.35 | 25.41 | 24.91 | 24.98 | -0.34 | -1.34% | 500,900 |
| Dec 31, 2024 | 25.34 | 25.45 | 25.24 | 25.32 | -0.02 | -0.08% | 312,635 |
| Dec 30, 2024 | 25.36 | 25.46 | 25.17 | 25.34 | -0.23 | -0.90% | 340,800 |
| Dec 27, 2024 | 25.52 | 25.62 | 25.40 | 25.57 | -0.20 | -0.78% | 384,605 |
| Dec 26, 2024 | 25.38 | 25.81 | 25.29 | 25.77 | 0.29 | 1.14% | 325,930 |
| Dec 24, 2024 | 25.28 | 25.49 | 25.28 | 25.48 | 0.08 | 0.31% | 181,700 |
| Dec 23, 2024 | 25.37 | 25.43 | 25.22 | 25.40 | 0.29 | 1.15% | 466,008 |
| Dec 20, 2024 | 24.90 | 25.28 | 24.86 | 25.11 | 0.08 | 0.32% | 563,137 |
| Dec 19, 2024 | 25.03 | 25.13 | 24.90 | 25.03 | 0.32 | 1.30% | 642,700 |
| Dec 18, 2024 | 25.52 | 25.57 | 24.69 | 24.71 | -0.30 | -1.20% | 1,107,000 |
| Dec 17, 2024 | 25.28 | 25.29 | 25.00 | 25.01 | -0.65 | -2.53% | 717,600 |
| Dec 16, 2024 | 25.56 | 25.89 | 25.52 | 25.66 | -0.13 | -0.50% | 495,519 |
| Dec 13, 2024 | 25.90 | 25.92 | 25.69 | 25.79 | 0.16 | 0.62% | 508,548 |
| Dec 12, 2024 | 25.71 | 25.92 | 25.62 | 25.63 | -0.42 | -1.61% | 803,600 |
| Dec 11, 2024 | 26.10 | 26.15 | 25.90 | 26.05 | -0.21 | -0.80% | 469,801 |
| Dec 10, 2024 | 26.42 | 26.45 | 26.17 | 26.26 | -0.02 | -0.08% | 349,000 |
| Dec 9, 2024 | 26.12 | 26.46 | 26.12 | 26.28 | 0.07 | 0.27% | 627,100 |
| Dec 6, 2024 | 26.26 | 26.35 | 26.15 | 26.21 | -0.03 | -0.11% | 901,435 |
| Dec 5, 2024 | 26.14 | 26.29 | 26.11 | 26.24 | -0.04 | -0.15% | 640,041 |
| Dec 4, 2024 | 26.26 | 26.46 | 26.24 | 26.28 | -0.14 | -0.53% | 638,460 |
| Dec 3, 2024 | 26.43 | 26.51 | 26.32 | 26.42 | -0.44 | -1.64% | 625,917 |
| Dec 2, 2024 | 26.70 | 26.94 | 26.62 | 26.86 | -0.38 | -1.40% | 768,200 |
| Nov 29, 2024 | 26.87 | 27.27 | 26.83 | 27.24 | 0.09 | 0.33% | 298,813 |
| Nov 27, 2024 | 27.04 | 27.28 | 27.04 | 27.15 | 0.24 | 0.89% | 329,000 |
| Nov 26, 2024 | 27.12 | 27.14 | 26.81 | 26.91 | -0.27 | -0.99% | 703,300 |
| Nov 25, 2024 | 26.93 | 27.22 | 26.87 | 27.18 | 0.79 | 2.99% | 657,200 |
| Nov 22, 2024 | 26.36 | 26.56 | 26.18 | 26.39 | 0.01 | 0.04% | 593,300 |
| Nov 21, 2024 | 26.22 | 26.42 | 26.19 | 26.38 | 0.07 | 0.27% | 553,237 |
| Nov 20, 2024 | 26.12 | 26.32 | 26.09 | 26.31 | 0.34 | 1.31% | 667,300 |
| Nov 19, 2024 | 25.74 | 26.02 | 25.54 | 25.97 | 0.02 | 0.08% | 572,900 |
| Nov 18, 2024 | 25.71 | 26.05 | 25.71 | 25.95 | 0.11 | 0.43% | 545,447 |
| Nov 15, 2024 | 25.91 | 25.93 | 25.74 | 25.84 | 0.10 | 0.39% | 674,500 |
| Nov 14, 2024 | 25.77 | 26.00 | 25.72 | 25.74 | -0.22 | -0.85% | 614,907 |
| Nov 13, 2024 | 26.15 | 26.15 | 25.84 | 25.96 | 0.00 | 0.00% | 554,627 |
| Nov 12, 2024 | 26.10 | 26.25 | 25.90 | 25.96 | -0.50 | -1.89% | 555,600 |
| Nov 11, 2024 | 26.62 | 26.66 | 26.37 | 26.46 | -0.15 | -0.56% | 547,204 |
| Nov 8, 2024 | 26.61 | 26.66 | 26.45 | 26.61 | -0.94 | -3.41% | 868,400 |
| Nov 7, 2024 | 27.49 | 27.66 | 27.35 | 27.55 | 1.02 | 3.84% | 761,900 |
| Nov 6, 2024 | 26.57 | 26.58 | 26.27 | 26.53 | -0.55 | -2.03% | 615,528 |
| Nov 5, 2024 | 27.12 | 27.22 | 26.98 | 27.08 | 0.00 | 0.00% | 653,400 |
| Nov 4, 2024 | 27.16 | 27.31 | 27.05 | 27.08 | 0.59 | 2.23% | 1,155,079 |
| Nov 1, 2024 | 26.50 | 26.80 | 26.40 | 26.49 | 0.29 | 1.11% | 1,092,200 |
| Oct 31, 2024 | 26.08 | 26.31 | 25.93 | 26.20 | -0.12 | -0.46% | 1,487,019 |