Koninklijke Philips N.V. NY Registry Shares (PHG)

Historical Prices For Koninklijke Philips N.V. NY Registry Shares (PHG)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	28.67	29.05	28.64	29.01	839,133	29.01
10/22/2025	28.69	28.93	28.47	28.57	502,938	28.57
10/21/2025	28.37	28.59	28.31	28.39	517,404	28.39
10/20/2025	28.39	28.62	28.39	28.47	354,496	28.47
10/17/2025	28.21	28.55	28.19	28.52	414,075	28.52
10/16/2025	28.13	28.42	28.07	28.33	477,997	28.33
10/15/2025	27.58	27.84	27.55	27.81	487,908	27.81
10/14/2025	26.97	27.25	26.89	27.15	587,133	27.15
10/13/2025	27.51	27.63	27.44	27.50	394,506	27.50
10/10/2025	28.16	28.22	27.32	27.33	494,135	27.33
10/09/2025	28.20	28.22	27.96	28.03	393,929	28.03
10/08/2025	28.00	28.27	28.00	28.25	329,356	28.25
10/07/2025	28.05	28.07	27.80	27.83	408,684	27.83
10/06/2025	28.28	28.34	28.00	28.04	525,135	28.04
10/03/2025	27.78	28.07	27.78	28.00	1,021,100	28.00
10/02/2025	27.73	27.80	27.48	27.77	376,267	27.77
10/01/2025	27.52	27.65	27.29	27.64	712,559	27.64
9/30/2025	26.96	27.26	26.86	27.26	777,254	27.26
9/29/2025	26.89	27.05	26.89	26.91	647,007	26.91
9/26/2025	26.85	26.97	26.78	26.82	574,772	26.82
9/25/2025	26.57	26.71	26.46	26.56	790,223	26.56
9/24/2025	27.45	27.54	27.32	27.40	444,606	27.40
9/23/2025	27.89	28.09	27.76	27.80	510,374	27.80
9/22/2025	28.03	28.14	27.91	28.05	480,809	28.05
9/19/2025	28.18	28.21	27.99	28.09	824,144	28.09
9/18/2025	27.98	28.29	27.92	28.27	939,051	28.27
9/17/2025	27.96	28.37	27.87	27.92	572,488	27.92
9/16/2025	28.08	28.15	27.95	28.06	565,246	28.06
9/15/2025	28.32	28.38	28.13	28.17	421,152	28.17
9/12/2025	28.36	28.37	28.11	28.20	491,670	28.20
9/11/2025	28.28	28.66	28.28	28.62	802,756	28.62
9/10/2025	28.42	28.48	28.23	28.27	740,473	28.27
9/09/2025	27.96	28.21	27.91	28.14	486,491	28.14
9/08/2025	27.65	27.92	27.65	27.86	1,053,651	27.86
9/05/2025	27.76	28.00	27.75	27.93	609,087	27.93
9/04/2025	27.41	27.75	27.34	27.73	625,701	27.73
9/03/2025	27.09	27.17	27.02	27.15	638,062	27.15
9/02/2025	27.06	27.32	26.94	27.06	590,550	27.06
8/29/2025	27.44	27.64	27.44	27.58	1,019,659	27.58
8/28/2025	27.61	27.61	27.41	27.58	456,557	27.58
8/27/2025	27.53	27.75	27.45	27.69	515,885	27.69
8/26/2025	27.92	27.95	27.75	27.81	525,644	27.81
8/25/2025	28.16	28.20	27.59	27.60	713,408	27.60
8/22/2025	27.68	28.37	27.68	28.34	835,597	28.34
8/21/2025	27.56	27.58	27.41	27.44	498,637	27.44
8/20/2025	27.69	27.84	27.68	27.76	923,569	27.76
8/19/2025	27.69	27.84	27.50	27.57	1,269,986	27.57
8/18/2025	27.33	27.54	27.33	27.45	656,434	27.45
8/15/2025	27.30	27.48	27.28	27.47	688,021	27.47
8/14/2025	26.94	27.26	26.89	27.23	620,759	27.23
8/13/2025	26.99	27.36	26.98	27.29	476,750	27.29
8/12/2025	26.87	27.05	26.81	26.99	1,223,946	26.99
8/11/2025	26.69	26.77	26.54	26.68	598,880	26.68
8/08/2025	26.72	26.92	26.64	26.84	1,104,452	26.84
8/07/2025	26.51	26.64	26.38	26.61	890,080	26.61
8/06/2025	26.41	26.43	26.16	26.20	803,225	26.20
8/05/2025	26.58	26.64	26.31	26.37	831,688	26.37
8/04/2025	26.42	26.72	26.42	26.72	860,196	26.72
8/01/2025	26.64	26.69	26.25	26.46	1,781,655	26.46
7/31/2025	26.46	26.56	26.14	26.20	1,666,912	26.20
7/30/2025	27.50	27.52	26.70	26.81	2,321,446	26.81
7/29/2025	28.36	28.45	27.76	28.02	3,236,904	28.02
7/28/2025	25.77	25.82	25.54	25.66	1,872,019	25.66
7/25/2025	25.76	26.18	25.66	26.16	918,990	26.16
7/24/2025	25.61	25.99	25.59	25.84	1,328,279	25.84