Phillips 66 (BIT:1PSX)
Italy · Delayed Price · Currency is EUR 102.50
-1.62 (-1.56%)
At close: Aug 11, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | - | - | - |
| Aug 11, 2025 | 102.02 | 102.50 | 102.02 | 102.50 | - | -1.56% | 49 |
| Aug 8, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | - | - | - |
| Aug 7, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | - | - | - |
| Aug 6, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | - | - | - |
| Aug 5, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | - | - | - |
| Aug 4, 2025 | 104.12 | 104.12 | 104.12 | 104.12 | - | - | - |
| Aug 1, 2025 | 103.80 | 104.12 | 103.80 | 104.12 | - | -2.84% | 1 |
| Jul 31, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 30, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 29, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 28, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 25, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 24, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 23, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 22, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 21, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 18, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | - | - |
| Jul 17, 2025 | 107.30 | 107.30 | 107.16 | 107.16 | - | -0.83% | 4 |
| Jul 16, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 15, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 14, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 11, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 10, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 9, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 8, 2025 | 108.06 | 108.06 | 108.06 | 108.06 | - | - | - |
| Jul 7, 2025 | 107.36 | 108.06 | 107.36 | 108.06 | - | 4.37% | 2 |
| Jul 4, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jul 3, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jul 2, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jul 1, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jun 30, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jun 27, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jun 26, 2025 | 103.54 | 103.54 | 103.54 | 103.54 | - | - | - |
| Jun 25, 2025 | 102.56 | 103.54 | 102.56 | 103.54 | - | -2.38% | 2 |
| Jun 24, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 23, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 20, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 19, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 18, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 17, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 16, 2025 | 106.06 | 106.06 | 106.06 | 106.06 | - | - | - |
| Jun 13, 2025 | 106.40 | 106.40 | 106.06 | 106.06 | - | 5.64% | 2 |
| Jun 12, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |
| Jun 11, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |
| Jun 10, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |
| Jun 9, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |
| Jun 6, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |
| Jun 5, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |
| Jun 4, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | - | - | - |