Skip to main content
logo
Phillips 66 (BIT:1PSX)
Italy flag Italy · Delayed Price · Currency is EUR
152.50
0.00 (0.00%)
At close: Mar 26, 2026

BIT:1PSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 2026162.48162.48162.48162.48162.483.25%-
Mar 25, 2026157.36157.36157.36157.36157.36-1.42%-
Mar 24, 2026159.62159.62159.62159.62159.624.67%-
Mar 23, 2026153.90153.90152.94152.50152.50-0.85%400
Mar 20, 2026154.84155.44153.34153.80153.80-0.34%180
Mar 19, 2026154.32154.32154.32154.32154.322.10%-
Mar 18, 2026146.74146.74146.74151.14151.140.69%18
Mar 17, 2026150.10150.10150.10150.10150.10-0.95%-
Mar 16, 2026151.54151.54151.54151.54151.54-0.56%-
Mar 13, 2026152.40152.40152.40152.40152.40-0.64%-
Mar 12, 2026146.76154.18146.76153.38153.385.93%234
Mar 11, 2026143.38145.16143.28144.80144.802.94%360
Mar 10, 2026140.66140.66140.66140.66140.66-0.09%-
Mar 9, 2026140.76148.62140.76140.78140.78-0.06%514
Mar 6, 2026143.74143.74140.86140.86140.86-2.37%204
Mar 5, 2026144.80145.10144.78144.28144.284.29%250
Mar 4, 2026138.46139.22138.46138.34138.340.51%54
Mar 3, 2026136.74142.02136.08137.64137.641.73%295
Mar 2, 2026138.28138.28133.56135.30135.305.65%268
Feb 27, 2026128.06128.06128.06128.06128.06-2.00%-
Feb 26, 2026130.68130.68130.68130.68130.682.46%-
Feb 25, 2026129.50129.50129.50127.54127.54-1.80%50
Feb 24, 2026129.88129.88129.88129.88129.880.05%-
Feb 23, 2026129.82129.82129.82129.82129.82-1.90%-
Feb 20, 2026132.34132.34132.34132.34132.34-0.03%-
Feb 19, 2026132.38132.38132.38132.38132.38-0.60%-
Feb 18, 2026133.18133.18133.18133.18133.18-0.51%-
Feb 17, 2026133.86133.86133.86133.86133.86-2.62%-
Feb 16, 2026137.46137.46137.46137.46137.462.80%-
Feb 13, 2026133.72133.72133.72133.72133.72-1.02%-
Feb 12, 2026135.10135.10135.10135.10135.100.01%-
Feb 11, 2026135.08135.08135.08135.08135.082.71%-
Feb 10, 2026131.52131.52131.52131.52131.52-0.87%-
Feb 9, 2026132.68132.68132.68132.68132.68-0.88%-
Feb 6, 2026131.30134.00130.90133.86133.864.73%99
Feb 5, 2026124.56129.70124.56127.82127.82-2.28%4
Feb 4, 2026130.80130.80130.80130.80130.806.20%-
Feb 3, 2026123.16123.16123.16123.16123.162.09%-
Feb 2, 2026120.64120.64120.64120.64120.64-0.15%-
Jan 30, 2026120.26120.26120.26120.82120.82-1.15%50
Jan 29, 2026122.22122.22122.22122.22122.223.17%-
Jan 28, 2026118.46118.46118.46118.46118.460.58%-
Jan 27, 2026117.78117.78117.78117.78117.78-0.27%-
Jan 26, 2026118.10118.10118.10118.10118.10-2.80%-
Jan 23, 2026121.50121.50121.50121.50121.500.91%-
Jan 22, 2026120.40120.40120.40120.40120.40-1.41%-
Jan 21, 2026122.12122.12122.12122.12122.123.33%-
Jan 20, 2026118.18118.18118.18118.18118.18-0.15%-
Jan 19, 2026118.36118.36118.36118.36118.36-2.20%-
Jan 16, 2026121.02121.02121.02121.02121.02-0.71%-