Phillips 66 (BIT:1PSX)
Italy · Delayed Price · Currency is EUR 222.40
-8.50 (-3.68%)
At close: Sep 25, 2026
BIT:1PSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 222.70 | 222.70 | 222.70 | 222.40 | 222.40 | -3.68% | 24 |
| Sep 24, 2026 | 228.60 | 229.00 | 228.60 | 230.90 | 230.90 | 3.17% | 111 |
| Sep 23, 2026 | 223.90 | 223.90 | 219.70 | 223.80 | 223.80 | -1.71% | 120 |
| Sep 22, 2026 | 227.80 | 227.80 | 227.80 | 227.70 | 227.70 | -2.02% | 13 |
| Sep 21, 2026 | 232.40 | 232.40 | 232.40 | 232.40 | 232.40 | -3.57% | - |
| Sep 18, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 2.42% | - |
| Sep 17, 2026 | 233.60 | 233.60 | 233.60 | 235.30 | 235.30 | 2.89% | 1 |
| Sep 16, 2026 | 228.70 | 228.70 | 228.70 | 228.70 | 228.70 | 0.44% | - |
| Sep 15, 2026 | 227.70 | 227.70 | 227.70 | 227.70 | 227.70 | 2.11% | - |
| Sep 14, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.50% | - |
| Sep 11, 2026 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 0.62% | - |
| Sep 10, 2026 | 225.00 | 225.00 | 222.20 | 225.00 | 225.00 | 0.13% | 125 |
| Sep 9, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 0.81% | - |
| Sep 8, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 8.47% | - |
| Sep 7, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | -6.80% | - |
| Sep 4, 2026 | 217.20 | 219.60 | 217.20 | 220.50 | 220.50 | -1.30% | 243 |
| Sep 3, 2026 | 223.00 | 223.00 | 223.00 | 223.40 | 223.40 | 1.73% | 10 |
| Sep 2, 2026 | 221.00 | 221.00 | 221.00 | 219.60 | 219.60 | 1.86% | 7 |
| Sep 1, 2026 | 216.00 | 216.00 | 216.00 | 215.60 | 215.60 | 2.76% | 13 |
| Aug 31, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 0.10% | - |
| Aug 28, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 2.24% | - |
| Aug 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.77% | - |
| Aug 26, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 0.39% | - |
| Aug 25, 2026 | 203.80 | 205.60 | 203.80 | 205.80 | 205.80 | -0.10% | 70 |
| Aug 24, 2026 | 207.10 | 212.00 | 207.10 | 206.00 | 206.00 | -0.68% | 145 |
| Aug 21, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -1.24% | - |
| Aug 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.38% | - |
| Aug 19, 2026 | 208.80 | 208.80 | 208.80 | 209.20 | 209.20 | 0.53% | 2 |
| Aug 18, 2026 | 207.80 | 207.80 | 207.80 | 208.10 | 208.10 | -6.22% | 5 |
| Aug 17, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 9.74% | - |
| Aug 14, 2026 | 200.40 | 200.40 | 200.40 | 202.20 | 202.20 | 1.94% | 2 |
| Aug 13, 2026 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | 2.37% | - |
| Aug 12, 2026 | 193.75 | 193.75 | 193.75 | 193.75 | 193.75 | 0.70% | - |
| Aug 11, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | 5.14% | - |
| Aug 10, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 3.16% | - |
| Aug 7, 2026 | 175.95 | 175.95 | 175.95 | 177.40 | 177.40 | -0.17% | 2 |
| Aug 6, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 1.75% | - |
| Aug 5, 2026 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | -2.27% | - |
| Aug 4, 2026 | 175.50 | 175.50 | 175.50 | 178.70 | 178.70 | -2.77% | 12 |
| Aug 3, 2026 | 183.85 | 183.85 | 183.85 | 183.80 | 183.80 | 0.85% | 2 |
| Jul 31, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 0.28% | - |
| Jul 30, 2026 | 181.15 | 181.15 | 181.05 | 181.75 | 181.75 | -0.82% | 22 |
| Jul 29, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | 1.19% | - |
| Jul 28, 2026 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 0.22% | - |
| Jul 27, 2026 | 180.85 | 180.85 | 180.85 | 180.70 | 180.70 | -1.07% | 2 |
| Jul 24, 2026 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | -2.43% | - |
| Jul 23, 2026 | 188.80 | 188.80 | 187.90 | 187.20 | 187.20 | 0.38% | 78 |
| Jul 22, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 0.97% | - |
| Jul 21, 2026 | 184.70 | 184.70 | 184.70 | 184.70 | 184.70 | 0.85% | - |
| Jul 20, 2026 | 183.15 | 183.15 | 183.15 | 183.15 | 183.15 | 2.23% | - |