Skip to main content
logo
Phillips 66 (BIT:1PSX)
Italy flag Italy · Delayed Price · Currency is EUR
139.15
+3.45 (2.54%)
At close: Apr 16, 2026

BIT:1PSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2026140.95140.95140.95140.95-1.29%4
Apr 16, 2026139.15139.15139.15139.15139.152.54%-
Apr 15, 2026135.70135.70135.70135.70135.700.56%-
Apr 14, 2026133.60134.35133.60134.95134.95-2.03%86
Apr 13, 2026140.85140.85139.45137.75137.752.07%80
Apr 10, 2026134.95134.95134.95134.95134.95-5.99%-
Apr 9, 2026143.55143.55143.55143.55143.550.84%-
Apr 8, 2026139.45142.75139.35142.35142.35-6.75%132
Apr 7, 2026151.95151.95151.95152.65152.65-0.16%3
Apr 2, 2026156.40156.40156.40152.90152.901.76%12
Apr 1, 2026150.26150.26150.26150.26150.26-6.75%-
Mar 31, 2026161.14161.14161.14161.14161.14-1.77%-
Mar 30, 2026164.04164.04164.04164.04164.040.97%-
Mar 27, 2026162.46162.46162.46162.46162.46-0.01%-
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