Koninklijke Philips NV (PHIA.AS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 22.98 | 23.29 | 22.94 | 23.13 | +0.70% | 1,389,668 |
| 2026-08-06 | 23.14 | 23.24 | 22.90 | 22.97 | -0.04% | 1,495,087 |
| 2026-08-05 | 22.94 | 23.08 | 22.86 | 22.98 | +0.44% | 1,257,550 |
| 2026-08-04 | 22.79 | 23.02 | 22.58 | 22.88 | +0.75% | 1,798,066 |
| 2026-08-03 | 22.77 | 23.26 | 22.67 | 22.71 | -0.13% | 2,134,883 |
| 2026-07-31 | 22.90 | 23.19 | 22.57 | 22.74 | -0.61% | 2,714,725 |
| 2026-07-30 | 22.82 | 23.36 | 22.82 | 22.88 | +0.35% | 2,123,166 |
| 2026-07-29 | 22.55 | 22.81 | 22.21 | 22.80 | +1.74% | 2,247,321 |
| 2026-07-28 | 22.11 | 22.41 | 20.90 | 22.41 | -4.76% | 9,479,665 |
| 2026-07-27 | 23.37 | 23.71 | 23.31 | 23.53 | +1.60% | 1,517,003 |
| 2026-07-24 | 22.97 | 23.22 | 22.90 | 23.16 | +0.74% | 972,285 |
| 2026-07-23 | 23.05 | 23.11 | 22.67 | 22.99 | -0.86% | 1,412,390 |
| 2026-07-22 | 23.33 | 23.58 | 23.11 | 23.19 | -0.64% | 1,486,757 |
| 2026-07-21 | 23.45 | 23.55 | 23.06 | 23.34 | -1.35% | 1,150,742 |
| 2026-07-20 | 23.50 | 23.88 | 23.44 | 23.66 | +0.00% | 1,306,794 |
| 2026-07-17 | 23.85 | 24.04 | 23.54 | 23.66 | -0.80% | 1,641,053 |
| 2026-07-16 | 23.73 | 23.90 | 23.38 | 23.85 | +0.42% | 1,410,320 |
| 2026-07-15 | 22.92 | 23.75 | 22.92 | 23.75 | +3.22% | 2,035,782 |
| 2026-07-14 | 23.93 | 23.98 | 23.01 | 23.01 | -4.48% | 2,233,428 |
| 2026-07-13 | 24.00 | 24.21 | 23.92 | 24.09 | +0.12% | 1,144,635 |
| 2026-07-10 | 23.95 | 24.17 | 23.83 | 24.06 | +0.59% | 969,727 |
| 2026-07-09 | 24.14 | 24.21 | 23.85 | 23.92 | -0.71% | 1,589,697 |
| 2026-07-08 | 24.66 | 24.68 | 24.07 | 24.09 | -2.31% | 1,519,363 |
| 2026-07-07 | 24.75 | 25.08 | 24.66 | 24.66 | +0.65% | 1,202,461 |
| 2026-07-06 | 24.74 | 25.05 | 24.32 | 24.50 | -0.77% | 1,389,167 |
| 2026-07-03 | 24.31 | 24.91 | 24.23 | 24.69 | +1.94% | 2,228,692 |
| 2026-07-02 | 23.93 | 24.38 | 23.79 | 24.22 | +1.09% | 1,771,908 |
| 2026-07-01 | 23.98 | 24.14 | 23.63 | 23.96 | +0.84% | 1,592,852 |
| 2026-06-30 | 23.81 | 24.02 | 23.61 | 23.76 | -0.29% | 1,743,906 |
| 2026-06-29 | 23.92 | 23.95 | 23.75 | 23.83 | -0.25% | 805,786 |
| 2026-06-26 | 24.15 | 24.17 | 23.64 | 23.89 | -0.17% | 1,214,628 |
| 2026-06-25 | 23.68 | 24.28 | 23.60 | 23.93 | +1.23% | 1,965,332 |
| 2026-06-24 | 23.44 | 23.79 | 23.39 | 23.64 | +0.98% | 2,171,516 |
| 2026-06-23 | 23.60 | 23.64 | 23.34 | 23.41 | -1.14% | 1,666,038 |
| 2026-06-22 | 23.47 | 23.87 | 23.41 | 23.68 | +0.77% | 2,359,543 |
| 2026-06-19 | 23.45 | 23.72 | 23.11 | 23.50 | +0.00% | 7,523,407 |
| 2026-06-18 | 23.00 | 23.50 | 22.73 | 23.50 | +1.51% | 3,123,026 |
| 2026-06-17 | 23.14 | 23.39 | 23.03 | 23.15 | -0.26% | 1,589,494 |
| 2026-06-16 | 23.12 | 23.29 | 23.00 | 23.21 | +0.56% | 1,696,816 |
| 2026-06-15 | 23.25 | 23.50 | 23.06 | 23.08 | +1.18% | 1,833,690 |
| 2026-06-12 | 22.59 | 22.91 | 22.51 | 22.81 | +2.38% | 2,633,163 |
| 2026-06-11 | 22.30 | 22.68 | 22.25 | 22.28 | -0.80% | 1,646,343 |
| 2026-06-10 | 22.93 | 23.00 | 22.35 | 22.46 | -1.40% | 1,564,035 |
| 2026-06-09 | 22.43 | 23.13 | 22.39 | 22.78 | +1.42% | 1,884,185 |
| 2026-06-08 | 22.65 | 22.65 | 22.28 | 22.46 | -1.19% | 1,641,850 |
| 2026-06-05 | 22.47 | 22.91 | 22.42 | 22.73 | +1.56% | 2,034,183 |
| 2026-06-04 | 21.93 | 22.42 | 21.89 | 22.38 | +2.33% | 2,759,274 |
| 2026-06-03 | 21.80 | 22.13 | 21.72 | 21.87 | -0.50% | 2,211,751 |
| 2026-06-02 | 22.43 | 22.43 | 21.98 | 21.98 | -1.83% | 3,407,303 |
| 2026-06-01 | 22.71 | 22.77 | 22.27 | 22.39 | -2.10% | 1,801,072 |
| 2026-05-29 | 22.79 | 23.11 | 22.74 | 22.87 | +0.35% | 4,218,344 |
| 2026-05-28 | 22.73 | 22.82 | 22.42 | 22.79 | -0.78% | 2,052,161 |
| 2026-05-27 | 23.24 | 23.27 | 22.96 | 22.97 | -0.91% | 1,624,019 |
| 2026-05-26 | 23.68 | 23.79 | 23.09 | 23.18 | -2.61% | 1,903,347 |
| 2026-05-25 | 23.48 | 23.90 | 23.47 | 23.80 | +1.84% | 989,053 |
| 2026-05-22 | 23.31 | 23.52 | 23.31 | 23.37 | +0.65% | 2,222,570 |
| 2026-05-21 | 23.10 | 23.46 | 23.04 | 23.22 | +1.31% | 2,238,063 |
| 2026-05-20 | 22.50 | 23.08 | 22.50 | 22.92 | +1.55% | 1,811,764 |
| 2026-05-19 | 22.40 | 22.63 | 22.38 | 22.57 | +0.80% | 1,892,468 |
| 2026-05-18 | 21.60 | 22.57 | 21.56 | 22.39 | +2.52% | 2,130,567 |
| 2026-05-15 | 21.99 | 22.04 | 21.60 | 21.84 | -1.00% | 2,122,718 |
| 2026-05-14 | 21.93 | 22.10 | 21.87 | 22.06 | +0.91% | 1,561,417 |
| 2026-05-13 | 22.09 | 22.20 | 21.75 | 21.86 | -1.22% | 1,843,197 |
| 2026-05-12 | 22.00 | 22.14 | 21.86 | 22.13 | -3.40% | 1,925,332 |
| 2026-05-11 | 23.11 | 23.40 | 22.91 | 22.91 | -0.91% | 1,965,066 |
| 2026-05-08 | 23.32 | 23.51 | 23.10 | 23.12 | -1.53% | 1,928,446 |
| 2026-05-07 | 23.23 | 23.76 | 23.01 | 23.48 | +1.43% | 2,268,671 |
| 2026-05-06 | 24.00 | 24.04 | 22.70 | 23.15 | +2.21% | 4,528,580 |
| 2026-05-05 | 22.53 | 22.84 | 22.50 | 22.65 | +0.58% | 2,455,002 |
| 2026-05-04 | 22.60 | 22.80 | 22.41 | 22.52 | +0.58% | 1,464,732 |
| 2026-04-30 | 21.73 | 22.41 | 21.66 | 22.39 | +2.14% | 2,121,401 |
| 2026-04-29 | 23.00 | 23.07 | 21.44 | 21.92 | -5.31% | 3,459,602 |
| 2026-04-28 | 23.44 | 23.45 | 23.01 | 23.15 | -1.57% | 1,148,483 |
| 2026-04-27 | 23.35 | 23.61 | 23.25 | 23.52 | +0.99% | 974,255 |
| 2026-04-24 | 23.53 | 23.63 | 23.22 | 23.29 | -1.77% | 1,592,687 |
| 2026-04-23 | 23.89 | 24.05 | 23.70 | 23.71 | -2.02% | 1,174,395 |
| 2026-04-22 | 24.42 | 24.43 | 24.10 | 24.20 | -0.82% | 1,244,584 |
| 2026-04-21 | 24.75 | 24.92 | 24.28 | 24.40 | -1.69% | 1,028,974 |
| 2026-04-20 | 25.11 | 25.12 | 24.78 | 24.82 | -2.09% | 895,017 |
| 2026-04-17 | 24.50 | 25.38 | 24.43 | 25.35 | +2.71% | 1,730,110 |
| 2026-04-16 | 24.84 | 24.94 | 24.64 | 24.68 | -0.12% | 1,102,969 |
| 2026-04-15 | 24.78 | 24.92 | 24.70 | 24.71 | -0.20% | 1,134,362 |
| 2026-04-14 | 24.29 | 24.79 | 24.29 | 24.76 | +2.65% | 1,174,013 |
| 2026-04-13 | 24.00 | 24.27 | 23.85 | 24.12 | -0.62% | 936,901 |
| 2026-04-10 | 24.00 | 24.60 | 23.99 | 24.27 | +1.17% | 1,231,868 |
| 2026-04-09 | 24.03 | 24.03 | 23.75 | 23.99 | +0.25% | 1,414,346 |
| 2026-04-08 | 24.21 | 24.35 | 23.90 | 23.93 | +3.46% | 1,509,318 |
| 2026-04-07 | 23.46 | 23.75 | 23.01 | 23.13 | -1.91% | 1,319,770 |
| 2026-04-02 | 23.27 | 23.76 | 23.19 | 23.58 | -0.08% | 1,210,704 |
| 2026-04-01 | 23.86 | 23.98 | 23.27 | 23.60 | +1.11% | 1,510,097 |
| 2026-03-31 | 23.20 | 23.47 | 23.13 | 23.34 | -0.26% | 1,648,202 |
| 2026-03-30 | 23.48 | 23.66 | 23.20 | 23.40 | -0.34% | 1,102,426 |
| 2026-03-27 | 23.82 | 23.86 | 23.35 | 23.48 | -1.01% | 1,065,876 |
| 2026-03-26 | 23.59 | 23.94 | 23.47 | 23.72 | -0.21% | 1,271,136 |
| 2026-03-25 | 23.42 | 23.78 | 23.42 | 23.77 | +2.63% | 1,656,713 |
| 2026-03-24 | 23.07 | 23.33 | 22.93 | 23.16 | +0.39% | 1,272,128 |
| 2026-03-23 | 22.33 | 23.44 | 22.02 | 23.07 | +1.05% | 1,851,215 |
| 2026-03-20 | 23.20 | 23.31 | 22.79 | 22.83 | -1.42% | 3,476,787 |
| 2026-03-19 | 23.82 | 23.82 | 23.07 | 23.16 | -3.86% | 1,507,003 |
| 2026-03-18 | 24.60 | 24.73 | 23.93 | 24.09 | -1.99% | 1,350,962 |
| 2026-03-17 | 24.49 | 24.83 | 24.36 | 24.58 | +0.45% | 1,491,405 |
| 2026-03-16 | 24.45 | 24.66 | 24.17 | 24.47 | +0.25% | 1,477,239 |
| 2026-03-13 | 24.40 | 24.77 | 24.33 | 24.41 | -0.85% | 1,175,816 |
| 2026-03-12 | 24.63 | 24.91 | 24.43 | 24.62 | -0.65% | 1,405,293 |
| 2026-03-11 | 24.85 | 24.90 | 24.57 | 24.78 | -0.96% | 1,612,558 |
| 2026-03-10 | 25.35 | 25.71 | 25.02 | 25.02 | +0.77% | 2,247,135 |
| 2026-03-09 | 24.11 | 24.93 | 24.06 | 24.83 | -0.28% | 1,926,237 |
| 2026-03-06 | 25.63 | 25.84 | 24.88 | 24.90 | -2.66% | 1,913,128 |
| 2026-03-05 | 26.41 | 26.51 | 25.53 | 25.58 | -3.36% | 1,761,374 |
| 2026-03-04 | 25.91 | 26.52 | 25.82 | 26.47 | +3.04% | 1,614,171 |
| 2026-03-03 | 26.18 | 26.34 | 25.39 | 25.69 | -2.32% | 2,190,476 |
| 2026-03-02 | 26.36 | 26.69 | 26.23 | 26.30 | -2.88% | 1,720,331 |
| 2026-02-27 | 27.01 | 27.23 | 26.88 | 27.08 | +0.33% | 2,065,720 |
| 2026-02-26 | 26.50 | 26.99 | 26.32 | 26.99 | +1.47% | 1,493,676 |
| 2026-02-25 | 26.62 | 26.80 | 26.36 | 26.60 | +0.00% | 1,404,788 |
| 2026-02-24 | 26.59 | 26.99 | 26.54 | 26.60 | +1.06% | 1,550,355 |
| 2026-02-23 | 26.35 | 26.58 | 26.20 | 26.32 | -0.30% | 1,542,682 |
| 2026-02-20 | 26.32 | 26.50 | 26.08 | 26.40 | +0.57% | 1,599,260 |
| 2026-02-19 | 26.80 | 26.82 | 26.24 | 26.25 | -1.35% | 1,343,099 |
| 2026-02-18 | 26.26 | 26.61 | 26.16 | 26.61 | +1.53% | 1,379,774 |
| 2026-02-17 | 26.00 | 26.27 | 25.97 | 26.21 | +1.28% | 1,231,468 |
| 2026-02-16 | 26.22 | 26.27 | 25.85 | 25.88 | -1.03% | 1,030,646 |
| 2026-02-13 | 26.60 | 26.62 | 26.03 | 26.15 | -1.88% | 1,864,633 |
| 2026-02-12 | 27.15 | 27.28 | 26.65 | 26.65 | +0.00% | 2,131,872 |
| 2026-02-11 | 27.35 | 27.37 | 26.04 | 26.65 | -3.34% | 3,211,665 |
| 2026-02-10 | 26.79 | 27.70 | 26.04 | 27.57 | +11.76% | 6,333,876 |
| 2026-02-09 | 24.82 | 25.02 | 24.44 | 24.67 | -0.48% | 2,056,751 |
| 2026-02-06 | 24.33 | 24.88 | 24.19 | 24.79 | +0.85% | 1,348,794 |
| 2026-02-05 | 24.70 | 24.87 | 24.13 | 24.58 | +0.29% | 2,144,817 |
| 2026-02-04 | 24.56 | 24.94 | 24.39 | 24.51 | -0.33% | 2,188,088 |
| 2026-02-03 | 24.51 | 24.78 | 24.40 | 24.59 | +0.90% | 1,104,730 |
| 2026-02-02 | 24.05 | 24.39 | 23.98 | 24.37 | +0.99% | 980,458 |
| 2026-01-30 | 24.24 | 24.28 | 24.04 | 24.13 | -0.45% | 1,484,359 |
| 2026-01-29 | 24.42 | 24.53 | 24.18 | 24.24 | -0.70% | 1,010,673 |
| 2026-01-28 | 24.63 | 24.69 | 24.38 | 24.41 | +0.04% | 988,041 |
| 2026-01-27 | 24.76 | 24.76 | 24.26 | 24.40 | -1.45% | 1,027,745 |
| 2026-01-26 | 24.82 | 24.88 | 24.61 | 24.76 | -0.32% | 844,405 |
| 2026-01-23 | 25.29 | 25.31 | 24.10 | 24.84 | -2.01% | 1,119,247 |
| 2026-01-22 | 25.26 | 25.43 | 25.10 | 25.35 | +2.67% | 1,417,314 |
| 2026-01-21 | 24.50 | 24.80 | 24.40 | 24.69 | +1.44% | 1,243,328 |
| 2026-01-20 | 24.47 | 24.55 | 24.23 | 24.34 | -0.61% | 1,105,964 |
| 2026-01-19 | 25.02 | 25.07 | 24.43 | 24.49 | -4.49% | 1,711,300 |
| 2026-01-16 | 26.16 | 26.19 | 25.45 | 25.64 | -1.69% | 1,195,038 |
| 2026-01-15 | 25.97 | 26.11 | 25.77 | 26.08 | +1.36% | 1,269,754 |
| 2026-01-14 | 25.62 | 25.82 | 25.32 | 25.73 | +0.35% | 1,513,694 |
| 2026-01-13 | 25.50 | 25.71 | 25.34 | 25.64 | +0.08% | 973,863 |
| 2026-01-12 | 25.43 | 25.92 | 25.42 | 25.62 | +0.75% | 1,394,574 |
| 2026-01-09 | 25.24 | 25.81 | 25.19 | 25.43 | +0.55% | 1,860,441 |
| 2026-01-08 | 24.90 | 25.39 | 24.77 | 25.29 | +1.61% | 1,479,082 |
| 2026-01-07 | 24.49 | 24.99 | 24.44 | 24.89 | +1.80% | 1,362,444 |
| 2026-01-06 | 23.92 | 24.50 | 23.81 | 24.45 | +2.86% | 1,415,800 |
| 2026-01-05 | 23.18 | 23.80 | 23.11 | 23.77 | +2.81% | 1,414,194 |
| 2026-01-02 | 23.15 | 23.32 | 23.08 | 23.12 | -0.52% | 1,142,501 |
| 2025-12-31 | 23.10 | 23.24 | 23.05 | 23.24 | -0.30% | 409,863 |
| 2025-12-30 | 23.07 | 23.34 | 23.07 | 23.31 | +0.78% | 740,591 |
| 2025-12-29 | 22.81 | 23.24 | 22.77 | 23.13 | +1.72% | 1,151,305 |
| 2025-12-24 | 22.81 | 22.87 | 22.74 | 22.74 | -0.22% | 128,910 |
| 2025-12-23 | 22.73 | 22.81 | 22.66 | 22.79 | -0.52% | 695,631 |
| 2025-12-22 | 22.80 | 23.00 | 22.60 | 22.91 | +0.31% | 888,756 |
| 2025-12-19 | 22.75 | 22.95 | 22.68 | 22.84 | +0.22% | 3,231,696 |
| 2025-12-18 | 22.25 | 22.79 | 22.24 | 22.79 | +1.92% | 1,501,995 |
| 2025-12-17 | 22.52 | 22.54 | 22.21 | 22.36 | -0.84% | 1,470,227 |
| 2025-12-16 | 22.58 | 22.77 | 22.38 | 22.55 | -0.13% | 1,201,488 |
| 2025-12-15 | 22.48 | 22.72 | 22.36 | 22.58 | -0.70% | 1,589,956 |
| 2025-12-12 | 22.94 | 23.10 | 22.71 | 22.74 | -1.30% | 1,121,397 |
| 2025-12-11 | 22.98 | 23.12 | 22.78 | 23.04 | +0.17% | 1,160,438 |
| 2025-12-10 | 23.28 | 23.40 | 22.95 | 23.00 | -1.03% | 1,711,161 |
| 2025-12-09 | 23.15 | 23.31 | 23.08 | 23.24 | -0.26% | 1,613,471 |
| 2025-12-08 | 23.15 | 23.59 | 23.15 | 23.30 | +0.13% | 1,559,104 |
| 2025-12-05 | 22.96 | 23.45 | 22.91 | 23.27 | +2.42% | 2,236,208 |
| 2025-12-04 | 24.00 | 24.00 | 21.80 | 22.72 | -5.61% | 7,185,025 |
| 2025-12-03 | 24.13 | 24.32 | 24.00 | 24.07 | -0.66% | 847,312 |
| 2025-12-02 | 24.30 | 24.41 | 24.15 | 24.23 | -0.98% | 982,645 |
| 2025-12-01 | 24.23 | 24.58 | 24.15 | 24.47 | +0.87% | 1,156,627 |
| 2025-11-28 | 24.20 | 24.26 | 24.12 | 24.26 | +0.12% | 784,481 |
| 2025-11-27 | 24.20 | 24.34 | 24.10 | 24.23 | -0.12% | 434,111 |
| 2025-11-26 | 24.10 | 24.28 | 23.97 | 24.26 | +1.00% | 834,537 |
| 2025-11-25 | 23.78 | 24.05 | 23.64 | 24.02 | +0.97% | 1,180,269 |
| 2025-11-24 | 23.70 | 23.80 | 23.50 | 23.79 | +1.28% | 1,845,448 |
| 2025-11-21 | 23.10 | 23.49 | 23.05 | 23.49 | +0.51% | 1,357,115 |
| 2025-11-20 | 23.57 | 23.59 | 23.32 | 23.37 | -0.21% | 774,562 |
| 2025-11-19 | 23.74 | 23.74 | 23.42 | 23.42 | -1.06% | 874,967 |
| 2025-11-18 | 23.90 | 24.01 | 23.51 | 23.67 | -2.75% | 1,299,402 |
| 2025-11-17 | 24.66 | 24.70 | 24.20 | 24.34 | -1.78% | 917,845 |
| 2025-11-14 | 24.80 | 24.80 | 24.41 | 24.78 | -1.00% | 910,760 |
| 2025-11-13 | 25.27 | 25.38 | 24.97 | 25.03 | -1.50% | 1,339,011 |
| 2025-11-12 | 25.30 | 25.48 | 25.17 | 25.41 | +1.48% | 1,549,824 |
| 2025-11-11 | 24.49 | 25.04 | 24.42 | 25.04 | +2.50% | 1,295,647 |
| 2025-11-10 | 24.47 | 24.66 | 24.34 | 24.43 | +0.58% | 1,115,697 |
| 2025-11-07 | 24.72 | 24.72 | 24.21 | 24.29 | -0.61% | 974,595 |
| 2025-11-06 | 24.59 | 24.86 | 24.35 | 24.44 | +0.33% | 1,589,891 |
| 2025-11-05 | 24.19 | 24.92 | 24.19 | 24.36 | -0.69% | 1,592,352 |
| 2025-11-04 | 24.58 | 24.69 | 23.67 | 24.53 | +3.46% | 3,188,196 |
| 2025-11-03 | 23.63 | 23.79 | 23.50 | 23.71 | -0.13% | 1,326,720 |
| 2025-10-31 | 23.69 | 23.87 | 23.54 | 23.74 | +0.04% | 1,200,573 |
| 2025-10-30 | 23.75 | 23.86 | 23.51 | 23.73 | -0.88% | 1,173,717 |
| 2025-10-29 | 23.45 | 24.03 | 23.40 | 23.94 | +2.48% | 1,738,095 |
| 2025-10-28 | 24.76 | 24.98 | 22.78 | 23.36 | -6.00% | 4,633,080 |
| 2025-10-27 | 24.95 | 25.18 | 24.85 | 24.85 | -0.24% | 871,058 |
| 2025-10-24 | 25.01 | 25.09 | 24.75 | 24.91 | +0.52% | 837,520 |
| 2025-10-23 | 24.64 | 24.90 | 24.62 | 24.78 | +0.04% | 822,242 |
| 2025-10-22 | 24.48 | 24.95 | 24.43 | 24.77 | +0.86% | 1,162,395 |
| 2025-10-21 | 24.47 | 24.60 | 24.39 | 24.56 | +0.45% | 591,947 |
| 2025-10-20 | 24.50 | 24.56 | 24.24 | 24.45 | +0.78% | 673,539 |
| 2025-10-17 | 24.21 | 24.35 | 23.95 | 24.26 | -0.21% | 1,066,920 |
| 2025-10-16 | 23.99 | 24.36 | 23.86 | 24.31 | +1.76% | 1,423,361 |
| 2025-10-15 | 23.47 | 23.98 | 23.43 | 23.89 | +2.75% | 1,273,271 |
| 2025-10-14 | 23.54 | 23.60 | 23.22 | 23.25 | -2.43% | 1,219,158 |
| 2025-10-13 | 23.71 | 24.01 | 23.62 | 23.83 | +0.51% | 1,217,488 |
| 2025-10-10 | 24.25 | 24.53 | 23.71 | 23.71 | -2.51% | 1,274,303 |
| 2025-10-09 | 24.29 | 24.40 | 24.20 | 24.32 | +0.04% | 1,034,194 |
| 2025-10-08 | 24.00 | 24.31 | 23.91 | 24.31 | +1.29% | 955,831 |
| 2025-10-07 | 23.90 | 24.16 | 23.85 | 24.00 | -0.12% | 1,251,624 |
| 2025-10-06 | 23.87 | 24.25 | 23.84 | 24.03 | +0.67% | 1,273,151 |
| 2025-10-03 | 23.72 | 23.87 | 23.65 | 23.87 | +1.06% | 2,028,335 |
| 2025-10-02 | 23.68 | 23.78 | 23.47 | 23.62 | +1.29% | 1,025,285 |
| 2025-10-01 | 23.39 | 23.59 | 23.20 | 23.32 | +1.22% | 1,401,979 |
| 2025-09-30 | 22.87 | 23.06 | 22.83 | 23.04 | +0.13% | 1,162,365 |
| 2025-09-29 | 22.96 | 23.08 | 22.87 | 23.01 | +0.09% | 770,626 |
| 2025-09-26 | 22.89 | 23.08 | 22.82 | 22.99 | +1.28% | 700,353 |
| 2025-09-25 | 22.45 | 22.86 | 22.20 | 22.70 | -3.03% | 2,077,869 |
| 2025-09-24 | 23.53 | 23.59 | 23.32 | 23.41 | -1.27% | 1,490,337 |
| 2025-09-23 | 23.74 | 23.81 | 23.52 | 23.71 | -0.29% | 1,057,070 |
| 2025-09-22 | 23.90 | 23.94 | 23.68 | 23.78 | -0.34% | 701,563 |
| 2025-09-19 | 24.05 | 24.14 | 23.86 | 23.86 | -0.21% | 3,998,782 |
| 2025-09-18 | 23.60 | 23.93 | 23.60 | 23.91 | +0.80% | 914,159 |
| 2025-09-17 | 23.71 | 23.77 | 23.48 | 23.72 | +0.08% | 828,576 |
| 2025-09-16 | 23.93 | 24.05 | 23.64 | 23.70 | -1.25% | 1,411,726 |
| 2025-09-15 | 24.06 | 24.18 | 23.95 | 24.00 | -0.17% | 952,336 |
| 2025-09-12 | 24.29 | 24.34 | 23.98 | 24.04 | -0.87% | 1,339,438 |
| 2025-09-11 | 24.15 | 24.34 | 23.99 | 24.25 | +0.33% | 1,136,479 |
| 2025-09-10 | 24.07 | 24.50 | 24.06 | 24.17 | +0.71% | 1,435,299 |
| 2025-09-09 | 23.68 | 24.11 | 23.63 | 24.00 | +1.31% | 1,276,414 |
| 2025-09-08 | 23.86 | 23.86 | 22.66 | 23.69 | -0.46% | 2,314,836 |
| 2025-09-05 | 23.88 | 23.90 | 23.69 | 23.80 | +0.08% | 1,037,431 |
| 2025-09-04 | 23.34 | 23.78 | 23.26 | 23.78 | +2.37% | 1,284,311 |
| 2025-09-03 | 23.22 | 23.44 | 23.22 | 23.23 | +0.26% | 1,181,371 |
| 2025-09-02 | 23.54 | 23.57 | 23.17 | 23.17 | -1.91% | 1,631,273 |
| 2025-09-01 | 23.60 | 23.69 | 23.56 | 23.62 | +0.30% | 698,484 |
| 2025-08-29 | 23.53 | 23.72 | 23.31 | 23.55 | -0.25% | 1,199,165 |
| 2025-08-28 | 23.87 | 23.92 | 23.52 | 23.61 | -0.84% | 874,337 |
| 2025-08-27 | 23.80 | 23.89 | 23.74 | 23.81 | -0.21% | 871,700 |
| 2025-08-26 | 23.77 | 24.08 | 23.64 | 23.86 | +0.08% | 4,695,375 |
| 2025-08-25 | 24.23 | 24.23 | 23.84 | 23.84 | -0.96% | 648,683 |
| 2025-08-22 | 23.60 | 24.10 | 23.56 | 24.07 | +1.48% | 1,003,351 |
| 2025-08-21 | 23.86 | 23.87 | 23.63 | 23.72 | -0.71% | 818,022 |
| 2025-08-20 | 23.56 | 23.91 | 23.54 | 23.89 | +0.72% | 914,780 |
| 2025-08-19 | 23.54 | 23.86 | 23.47 | 23.72 | +0.55% | 1,082,452 |
| 2025-08-18 | 23.48 | 23.62 | 23.40 | 23.59 | +0.68% | 710,097 |
| 2025-08-15 | 23.50 | 23.50 | 23.30 | 23.43 | +0.56% | 1,104,450 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+9.76%). Worst month: Oct (-10.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Koninklijke Philips NV's (PHIA.AS) latest close?
23.13 on 2026-08-07, from the Closelook data lake's daily price record.
What is PHIA.AS's 52-week high and low?
27.70 high and 20.90 low over the trailing 52 weeks, as of 2026-08-07.
What is Koninklijke Philips NV's strongest and weakest month historically?
Historically, PHIA.AS's strongest calendar month has been Apr (average +9.76%) and its weakest Oct (average -10.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.