Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Koninklijke Philips N.V. logo
PHIA.AS
Koninklijke Philips N.V.
13:11:53
23.36 €
0.0000 (%0.00)
Previous Close: 23.5
Day Low₺23.11
Day High₺23.72
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PHIA.AS: Koninklijke Philips N.V. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1693
CLOSE 23.1724

Low

LOW 18.9

High

HIGH 27.63
DATEOPENHIGHLOWCLOSE
01/02/202524.6224.6624.3324.49
01/03/202524.2624.524.224.37
01/06/202524.4124.6524.2824.63
01/07/202524.6224.8724.4924.52
01/08/202524.6524.8824.4124.64
01/09/202524.6624.9824.6624.9
01/10/202524.9525.5624.9425.31
01/13/202525.225.2725.0125.06
01/14/202525.125.2724.1524.24
01/15/202524.2824.724.2124.66
01/16/202524.7525.1124.7424.92
01/17/202525.0425.1924.7425.1
01/20/202525.0425.4224.9625.35
01/21/202525.3225.5425.225.52
01/22/202525.5325.8925.4325.49
01/23/202525.225.6725.225.62
01/24/202525.6825.9525.4125.61
01/27/202525.4826.1325.3625.89
01/28/202526.0726.3725.9326.13
01/29/202526.0326.4625.9226.21
01/30/202526.1626.9326.1526.86
01/31/202526.7526.8726.5726.68
02/03/202526.1426.352626.29
02/04/202526.0126.1325.8925.94
02/05/202525.926.2925.8826.26
02/06/202526.7726.9526.5326.59
02/07/202526.3226.7726.3226.59
02/10/202526.4726.8426.4126.76
02/11/202526.7626.9626.7526.93
02/12/20252727.1726.926.99
02/13/202527.2227.6327.127.55
02/14/202527.3527.462727.02
02/17/202526.9827.1926.9627
02/18/20252727.2726.8727.08
02/19/202525.6525.7323.5124.08
02/20/202524.524.5523.824
02/21/202523.824.3123.7924.31
02/24/202524.4524.9824.4424.95
02/25/202525.4925.4925.0925.26
02/26/202525.5225.7325.4125.73
02/27/202525.5525.6525.125.18
02/28/202525.0425.1724.7925.08
03/03/202525.0425.3924.7725.27
03/04/202525.0525.2224.9625.03
03/05/202525.2325.4625.0325.04
03/06/202525.1225.3424.8225.25
03/07/202525.0525.3324.9725.26
03/10/202525.4625.4724.7124.9
03/11/202524.8925.124.2324.29
03/12/202524.524.6524.3524.52
03/13/202524.4324.6524.1924.19
03/14/202524.2324.6224.224.45
03/17/202524.524.6324.4624.57
03/18/202524.724.724.0824.2
03/19/202524.0724.5824.0324.53
03/20/202524.524.5723.9324
03/21/202523.8323.8423.4423.6
03/24/202523.7223.8123.4223.62
03/25/202523.6423.8723.5223.71
03/26/202523.6823.7423.4423.46
03/27/202523.423.8923.3523.89
03/28/202523.8324.2623.723.73
03/31/202523.523.5623.1323.37
04/01/202523.723.8223.4423.47
04/02/202523.1323.2722.7123.01
04/03/202522.3422.942222
04/04/202521.6221.9820.3320.77
04/07/202518.921.1318.920.07
04/08/202520.3120.8320.1520.56
04/09/202519.4719.9619.4419.7
04/10/202522.222.2820.120.1
04/11/202520.320.5319.8420.41
04/14/202520.8221.1820.6921.03
04/15/202521.0321.3821.0321.25
04/16/202521.1221.1920.8521.19
04/17/202521.1321.1520.7720.94
04/22/202520.5621.1720.4921.16
04/23/202521.3621.8821.2721.62
04/24/202521.5921.821.5521.66
04/25/202521.7622.1721.7622.06
04/28/202522.0922.3822.0922.22
04/29/202522.0722.3622.0122.02
04/30/202522.1222.5222.0322.31
05/02/202522.0922.822.0922.72
05/05/202522.7322.7322.3922.5
05/06/202521.9722.4821.5821.88
05/07/202521.4421.8221.2421.3
05/08/202521.221.5621.1321.43
05/09/202521.5721.8721.5421.86
05/12/202521.1922.121.1721.97
05/13/202522.0522.1321.5821.65
05/14/202521.6721.8621.4321.52
05/15/202521.421.6321.3321.63
05/16/202521.9921.9921.4721.55
05/19/202521.521.5721.2721.28
05/20/202521.2121.3821.1221.33
05/21/202521.2221.3221.0721.09
05/22/202520.9120.9920.3520.42
05/23/202520.5620.8119.7220.07
05/26/202520.1920.4820.1520.42
05/27/202520.3820.5520.3520.42
05/28/202520.3620.4520.2920.33
05/29/202520.520.7520.2820.28
05/30/202520.1820.3120.0920.25
06/02/202520.120.1519.6319.88
06/03/202519.8920.0219.5920.02
06/04/202520.1120.2419.9820.18
06/05/202520.2720.3720.0320.37
06/06/202520.3720.6420.3420.64
06/09/202520.6820.820.6220.62
06/10/202520.620.7920.5920.77
06/11/202520.8320.9320.7420.74
06/12/202520.4620.5420.1720.43
06/13/202520.0620.2219.8619.89
06/16/202519.8119.9719.7419.8
06/17/202519.7319.9219.519.5
06/18/202519.319.4919.1519.28
06/19/202519.1519.4919.0919.49
06/20/202519.5819.719.4219.47
06/23/202519.3419.6119.3219.49
06/24/202520.1420.5620.0220.49
06/25/202520.7920.9320.4220.49
06/26/202520.5820.6420.4120.52
06/27/202520.6220.820.4320.64
06/30/202520.6520.720.4120.41
07/01/202520.3120.5620.1520.56
07/02/202520.6120.8120.4720.79
07/03/202520.8520.8820.5420.6
07/04/202520.3520.4720.2720.29
07/07/202520.0220.6219.9820.51
07/08/202520.4420.6720.2620.61
07/09/202520.6220.7420.4220.53
07/10/202520.6821.1720.6321.17
07/11/202521.0521.0520.5120.56
07/14/202520.3220.6920.2520.63
07/15/202520.5920.9320.5620.8
07/16/202520.7720.9320.6720.75
07/17/202520.9321.2720.8821.2
07/18/202521.2921.4321.1621.21
07/21/202521.1821.2220.8621.08
07/22/202521.121.321.0321.21
07/23/202521.621.7721.5121.63
07/24/202521.8922.1421.822.06
07/25/202521.8922.1721.8922.11
07/28/202522.622.6522.0222.1
07/29/202524.625.223.724.15
07/30/202524.1824.423.5323.53
07/31/202523.4223.5223.0923.1
08/01/20252323.3122.8422.84
08/04/202522.9123.0822.7423.05
08/05/202523.123.1522.8122.84
08/06/202522.842322.5422.59
08/07/202522.4822.8922.4422.76
08/08/202522.9523.0922.8323
08/11/202523.1923.2122.9323
08/12/20252323.242323.14
08/13/202523.1523.3623.0723.36
08/14/202523.423.423.1323.3
08/15/202523.523.523.323.43
08/18/202523.4823.6223.423.59
08/19/202523.5423.8623.4723.72
08/20/202523.5623.9123.5423.89
08/21/202523.8623.8723.6323.72
08/22/202523.624.123.5624.07
08/25/202524.2324.2323.8423.84
08/26/202523.7724.0823.6423.86
08/27/202523.823.8923.7423.81
08/28/202523.8723.9223.5223.61
08/29/202523.5323.7223.3123.55
09/01/202523.623.6923.5623.62
09/02/202523.5423.5723.1723.17
09/03/202523.2223.4423.2223.23
09/04/202523.3423.7823.2623.78
09/05/202523.8823.923.6923.8
09/08/202523.8623.8622.6623.69
09/09/202523.6824.1123.6324
09/10/202524.0724.524.0624.17
09/11/202524.1524.3423.9924.25
09/12/202524.2924.3423.9824.04
09/15/202524.0624.1823.9524
09/16/202523.9324.0523.6423.7
09/17/202523.7123.7723.4823.72
09/18/202523.623.9323.623.91
09/19/202524.0524.1423.8623.86
09/22/202523.923.9423.6823.78
09/23/202523.7423.8123.5223.71
09/24/202523.5323.5923.3223.41
09/25/202522.4522.8622.222.7
09/26/202522.8923.0822.8222.99
09/29/202522.9623.0822.8723.01
09/30/202522.8723.0622.8323.04
10/01/202523.3923.5923.223.32
10/02/202523.6823.7823.4723.62
10/03/202523.7223.8723.6523.87
10/06/202523.8724.2523.8424.03
10/07/202523.924.1623.8524
10/08/20252424.3123.9124.31
10/09/202524.2924.424.224.32
10/10/202524.2524.5323.7123.71
10/13/202523.7124.0123.6223.83
10/14/202523.5423.623.2223.25
10/15/202523.4723.9823.4323.89
10/16/202523.9924.3623.8624.31
10/17/202524.2124.3523.9524.26
10/20/202524.524.5624.2424.45
10/21/202524.4724.624.3924.56
10/22/202524.4824.9524.4324.77
10/23/202524.6424.924.6224.78
10/24/202525.0125.0924.7524.91
10/27/202524.9525.1824.8524.85
10/28/202524.7624.9822.7823.36
10/29/202523.4524.0323.423.94
10/30/202523.7523.8623.5123.73
10/31/202523.6923.8723.5423.74
11/03/202523.6323.7923.523.71
11/04/202524.5824.6923.6724.53
11/05/202524.1924.9224.1924.36
11/06/202524.5924.8624.3524.44
11/07/202524.7224.7224.2124.29
11/10/202524.4724.6624.3424.43
11/11/202524.4925.0424.4225.04
11/12/202525.325.4825.1725.41
11/13/202525.2725.3824.9725.03
11/14/202524.824.824.4124.78
11/17/202524.6624.724.224.34
11/18/202523.924.0123.5123.67
11/19/202523.7423.7423.4223.42
11/20/202523.5723.5923.3223.37
11/21/202523.123.4923.0523.49
11/24/202523.723.823.523.79
11/25/202523.7824.0523.6424.02
11/26/202524.124.2823.9724.26
11/27/202524.224.3424.124.23
11/28/202524.224.2624.1224.26
12/01/202524.2324.5824.1524.47
12/02/202524.324.4124.1524.23
12/03/202524.1324.322424.07
12/04/2025242421.822.72
12/05/202522.9623.4522.9123.27
12/08/202523.1523.5923.1523.3
12/09/202523.1523.3123.0823.24
12/10/202523.2823.422.9523
12/11/202522.9823.1222.7823.04
12/12/202522.9423.122.7122.74
12/15/202522.4822.7222.3622.58
12/16/202522.5822.7722.3822.55
12/17/202522.5222.5422.2122.36
12/18/202522.2522.7922.2422.79
12/19/202522.7522.9522.6822.84
12/22/202522.82322.622.91
12/23/202522.7322.8122.6622.79
12/24/202522.8122.8722.7422.74
12/29/202522.8123.2422.7723.13
12/30/202523.0723.3423.0723.31
12/31/202523.123.2423.0523.24