Phillips 66 (BIT:1PSX)
Italy · Delayed Price · Currency is EUR 113.42
0.00 (0.00%)
At close: Oct 8, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | -1.85% | - |
| Oct 9, 2025 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | -0.14% | - |
| Oct 8, 2025 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | 1.05% | - |
| Oct 7, 2025 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | -2.55% | - |
| Oct 6, 2025 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | -0.31% | - |
| Oct 3, 2025 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | 0.57% | - |
| Oct 2, 2025 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | -0.38% | - |
| Oct 1, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | 0.31% | - |
| Sep 30, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -2.11% | - |
| Sep 29, 2025 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | -2.54% | - |
| Sep 26, 2025 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | 2.94% | - |
| Sep 25, 2025 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.69% | - |
| Sep 24, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | 3.03% | - |
| Sep 23, 2025 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | 1.51% | - |
| Sep 22, 2025 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | 1.48% | - |
| Sep 19, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | -1.95% | - |
| Sep 18, 2025 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | -0.59% | - |
| Sep 17, 2025 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | 0.11% | - |
| Sep 16, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 0.83% | - |
| Sep 15, 2025 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | -0.82% | - |
| Sep 12, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | -0.57% | - |
| Sep 11, 2025 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | 2.65% | - |
| Sep 10, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | -3.46% | - |
| Sep 9, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | 1.90% | - |
| Sep 8, 2025 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | 0.88% | - |
| Sep 5, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | -1.82% | - |
| Sep 4, 2025 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | 1.07% | - |
| Sep 3, 2025 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | -1.65% | - |
| Sep 2, 2025 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.16% | - |
| Sep 1, 2025 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - | - |
| Aug 29, 2025 | 112.48 | 113.98 | 112.48 | 113.42 | 113.42 | 0.07% | 2 |
| Aug 28, 2025 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | -0.05% | - |
| Aug 27, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 2.57% | - |
| Aug 26, 2025 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | -0.75% | - |
| Aug 25, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | 2.03% | - |
| Aug 22, 2025 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | 3.21% | - |
| Aug 21, 2025 | 107.36 | 107.36 | 107.36 | 105.78 | 105.78 | -0.15% | 10 |
| Aug 20, 2025 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 0.32% | - |
| Aug 19, 2025 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -0.85% | - |
| Aug 18, 2025 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 2.05% | - |
| Aug 14, 2025 | 103.34 | 103.34 | 103.34 | 104.36 | 103.34 | 1.10% | - |
| Aug 13, 2025 | 102.21 | 102.21 | 102.21 | 103.22 | 102.21 | -0.56% | - |
| Aug 12, 2025 | 102.78 | 102.78 | 102.78 | 103.80 | 102.78 | 1.27% | - |
| Aug 11, 2025 | 102.02 | 102.02 | 102.02 | 102.50 | 101.49 | -0.39% | 49 |
| Aug 8, 2025 | 101.89 | 101.89 | 101.89 | 102.90 | 101.89 | 0.16% | - |
| Aug 7, 2025 | 101.73 | 101.73 | 101.73 | 102.74 | 101.73 | -1.83% | - |
| Aug 6, 2025 | 103.63 | 103.63 | 103.63 | 104.66 | 103.63 | 0.65% | - |
| Aug 5, 2025 | 102.96 | 102.96 | 102.96 | 103.98 | 102.96 | -1.10% | - |
| Aug 4, 2025 | 104.11 | 104.11 | 104.11 | 105.14 | 104.11 | 0.98% | - |
| Aug 1, 2025 | 103.80 | 103.80 | 103.80 | 104.12 | 103.10 | -3.72% | 1 |