Phillips 66 (BIT:1PSX)
Italy · Delayed Price · Currency is EUR 115.42
-1.50 (-1.28%)
At close: Nov 21, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 114.52 | 114.52 | 114.52 | 115.42 | 115.42 | -1.28% | 2 |
| Nov 20, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.33% | - |
| Nov 19, 2025 | 116.00 | 116.00 | 116.00 | 116.54 | 116.54 | -1.94% | 1 |
| Nov 18, 2025 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | -0.52% | - |
| Nov 17, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -1.32% | - |
| Nov 14, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 0.82% | - |
| Nov 13, 2025 | 119.05 | 119.05 | 119.05 | 120.08 | 119.05 | -0.17% | - |
| Nov 12, 2025 | 119.25 | 119.25 | 119.25 | 120.28 | 119.25 | -1.17% | - |
| Nov 11, 2025 | 120.66 | 120.66 | 120.66 | 121.70 | 120.66 | 1.96% | - |
| Nov 10, 2025 | 118.34 | 118.34 | 118.34 | 119.36 | 118.34 | 0.12% | - |
| Nov 7, 2025 | 118.20 | 118.20 | 118.20 | 119.22 | 118.20 | -0.37% | - |
| Nov 6, 2025 | 118.63 | 118.63 | 118.63 | 119.66 | 118.63 | 0.02% | - |
| Nov 5, 2025 | 118.61 | 118.61 | 118.61 | 119.64 | 118.61 | 1.72% | - |
| Nov 4, 2025 | 116.61 | 116.61 | 116.61 | 117.62 | 116.61 | -0.49% | - |
| Nov 3, 2025 | 118.50 | 118.50 | 118.50 | 118.20 | 117.19 | 0.54% | 2 |
| Oct 31, 2025 | 116.66 | 118.76 | 116.66 | 117.56 | 116.55 | -3.43% | 4 |
| Oct 30, 2025 | 120.70 | 120.70 | 120.70 | 121.74 | 120.69 | 4.55% | - |
| Oct 29, 2025 | 115.44 | 115.44 | 115.44 | 116.44 | 115.44 | 0.55% | - |
| Oct 28, 2025 | 115.46 | 115.58 | 115.46 | 115.80 | 114.81 | -0.19% | 520 |
| Oct 27, 2025 | 115.02 | 115.02 | 115.02 | 116.02 | 115.02 | -0.87% | - |
| Oct 24, 2025 | 116.04 | 116.04 | 116.04 | 117.04 | 116.04 | 0.86% | - |
| Oct 23, 2025 | 115.04 | 115.04 | 115.04 | 116.04 | 115.04 | 4.52% | - |
| Oct 22, 2025 | 111.28 | 111.34 | 111.28 | 111.02 | 110.07 | 0.11% | 180 |
| Oct 21, 2025 | 109.95 | 109.95 | 109.95 | 110.90 | 109.95 | -0.66% | - |
| Oct 20, 2025 | 110.88 | 110.88 | 110.88 | 111.64 | 110.68 | 0.87% | 90 |
| Oct 17, 2025 | 109.73 | 109.73 | 109.73 | 110.68 | 109.73 | -0.31% | - |
| Oct 16, 2025 | 110.07 | 110.07 | 110.07 | 111.02 | 110.07 | -0.72% | - |
| Oct 15, 2025 | 112.68 | 112.68 | 112.68 | 111.82 | 110.86 | -1.38% | 160 |
| Oct 14, 2025 | 110.18 | 110.18 | 110.16 | 113.38 | 112.41 | 1.45% | 270 |
| Oct 13, 2025 | 110.80 | 110.80 | 110.80 | 111.76 | 110.80 | 0.50% | - |
| Oct 10, 2025 | 110.25 | 110.25 | 110.25 | 111.20 | 110.25 | -1.85% | - |
| Oct 9, 2025 | 112.33 | 112.33 | 112.33 | 113.30 | 112.33 | -0.14% | - |
| Oct 8, 2025 | 112.49 | 112.49 | 112.49 | 113.46 | 112.49 | 1.05% | - |
| Oct 7, 2025 | 111.32 | 111.32 | 111.32 | 112.28 | 111.32 | -2.55% | - |
| Oct 6, 2025 | 114.23 | 114.23 | 114.23 | 115.22 | 114.23 | -0.31% | - |
| Oct 3, 2025 | 114.59 | 114.59 | 114.59 | 115.58 | 114.59 | 0.57% | - |
| Oct 2, 2025 | 113.93 | 113.93 | 113.93 | 114.92 | 113.93 | -0.38% | - |
| Oct 1, 2025 | 114.37 | 114.37 | 114.37 | 115.36 | 114.37 | 0.31% | - |
| Sep 30, 2025 | 114.01 | 114.01 | 114.01 | 115.00 | 114.01 | -2.11% | - |
| Sep 29, 2025 | 116.47 | 116.47 | 116.47 | 117.48 | 116.47 | -2.54% | - |
| Sep 26, 2025 | 119.51 | 119.51 | 119.51 | 120.54 | 119.51 | 2.94% | - |
| Sep 25, 2025 | 116.10 | 116.10 | 116.10 | 117.10 | 116.09 | 0.69% | - |
| Sep 24, 2025 | 115.30 | 115.30 | 115.30 | 116.30 | 115.30 | 3.03% | - |
| Sep 23, 2025 | 111.91 | 111.91 | 111.91 | 112.88 | 111.91 | 1.51% | - |
| Sep 22, 2025 | 110.25 | 110.25 | 110.25 | 111.20 | 110.25 | 1.48% | - |
| Sep 19, 2025 | 108.64 | 108.64 | 108.64 | 109.58 | 108.64 | -1.95% | - |
| Sep 18, 2025 | 110.80 | 110.80 | 110.80 | 111.76 | 110.80 | -0.59% | - |
| Sep 17, 2025 | 111.46 | 111.46 | 111.46 | 112.42 | 111.45 | 0.11% | - |
| Sep 16, 2025 | 111.34 | 111.34 | 111.34 | 112.30 | 111.34 | 0.83% | - |
| Sep 15, 2025 | 110.42 | 110.42 | 110.42 | 111.38 | 110.42 | -0.82% | - |