Phillips 66 (BIT:1PSX)
Italy · Delayed Price · Currency is EUR 135.08
+3.56 (2.71%)
At close: Feb 11, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | -0.87% | - |
| Feb 9, 2026 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | -0.88% | - |
| Feb 6, 2026 | 131.30 | 134.00 | 130.90 | 133.86 | 133.86 | 4.73% | 99 |
| Feb 5, 2026 | 124.56 | 129.70 | 124.56 | 127.82 | 127.82 | -2.28% | 4 |
| Feb 4, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 6.20% | - |
| Feb 3, 2026 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 2.09% | - |
| Feb 2, 2026 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | -0.15% | - |
| Jan 30, 2026 | 120.26 | 120.26 | 120.26 | 120.82 | 120.82 | -1.15% | 50 |
| Jan 29, 2026 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 3.17% | - |
| Jan 28, 2026 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | 0.58% | - |
| Jan 27, 2026 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | -0.27% | - |
| Jan 26, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -2.80% | - |
| Jan 23, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.91% | - |
| Jan 22, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.41% | - |
| Jan 21, 2026 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 3.33% | - |
| Jan 20, 2026 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | -0.15% | - |
| Jan 19, 2026 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | -2.20% | - |
| Jan 16, 2026 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | -0.71% | - |
| Jan 15, 2026 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | -0.15% | - |
| Jan 14, 2026 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 1.55% | - |
| Jan 13, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.30% | - |
| Jan 12, 2026 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -3.58% | - |
| Jan 9, 2026 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | 3.67% | - |
| Jan 8, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.44% | - |
| Jan 7, 2026 | 115.72 | 115.72 | 115.72 | 119.22 | 119.22 | 0.49% | 5 |
| Jan 6, 2026 | 120.22 | 120.22 | 120.22 | 118.64 | 118.64 | 0.30% | 8 |
| Jan 5, 2026 | 117.80 | 117.80 | 117.80 | 118.28 | 118.28 | 6.65% | 45 |
| Jan 2, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 1.17% | - |
| Dec 30, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | 0.68% | - |
| Dec 29, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | -0.98% | - |
| Dec 23, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | -0.02% | - |
| Dec 22, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 0.04% | - |
| Dec 19, 2025 | 110.66 | 110.66 | 110.66 | 109.94 | 109.94 | -1.45% | 3 |
| Dec 18, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | -0.16% | - |
| Dec 17, 2025 | 114.46 | 114.46 | 111.36 | 111.74 | 111.74 | -3.32% | 2 |
| Dec 16, 2025 | 115.86 | 115.86 | 115.86 | 115.58 | 115.58 | -3.44% | 1 |
| Dec 15, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.88% | - |
| Dec 12, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | -0.80% | - |
| Dec 11, 2025 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | 0.48% | - |
| Dec 10, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 0.98% | - |
| Dec 9, 2025 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -0.32% | - |
| Dec 8, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | -1.05% | - |
| Dec 5, 2025 | 121.76 | 121.76 | 121.76 | 121.64 | 121.64 | 1.65% | 3 |
| Dec 4, 2025 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | 1.06% | - |
| Dec 3, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.54% | - |
| Dec 2, 2025 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | -1.15% | - |
| Dec 1, 2025 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | 1.45% | - |
| Nov 28, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.56% | - |
| Nov 27, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | -0.38% | - |
| Nov 26, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 1.19% | - |