Skip to main content
logo
Phillips 66 (BIT:1PSX)
Italy flag Italy · Delayed Price · Currency is EUR
141.40
0.00 (0.00%)
Last updated: May 27, 2026, 9:00 AM CET

BIT:1PSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 2026149.80149.80149.80149.80149.80-2.44%-
May 26, 2026153.55153.55153.55153.55153.55-7.56%-
May 25, 2026166.10166.10166.10166.10166.109.24%-
May 22, 2026152.05152.05152.05152.05152.05-1.07%-
May 21, 2026153.70153.70153.70153.70153.70-0.16%-
May 20, 2026153.95153.95153.95153.95153.95-1.12%-
May 19, 2026155.70155.70155.70155.70155.701.93%-
May 18, 2026152.75152.75152.75152.75152.752.90%-
May 15, 2026148.45148.45148.45148.45148.451.77%-
May 14, 2026146.95146.95146.95146.95145.860.41%-
May 13, 2026146.35146.35146.35146.35145.27-2.56%-
May 12, 2026150.20150.20150.20150.20149.091.25%-
May 11, 2026148.35148.35148.35148.35147.252.06%-
May 8, 2026145.35145.35145.35145.35144.271.75%-
May 7, 2026142.85142.85142.85142.85141.79-2.26%-
May 6, 2026146.15146.15146.15146.15145.07-2.79%-
May 5, 2026150.35150.35150.35150.35149.24-2.21%-
May 4, 2026153.75153.75153.75153.75152.612.09%-
Apr 30, 2026150.60150.60150.60150.60149.480.33%-
Apr 29, 2026150.10150.10150.10150.10148.996.15%-
Apr 28, 2026133.45140.00133.45141.40140.350.60%4
Apr 27, 2026140.55140.55140.55140.55139.511.70%-
Apr 24, 2026138.20138.20138.20138.20137.182.14%-
Apr 23, 2026135.30135.30135.30135.30134.30-3.11%-
Apr 22, 2026139.65139.65139.65139.65138.624.06%-
Apr 21, 2026134.20134.20134.20134.20133.211.09%-
Apr 20, 2026132.75132.75132.75132.75131.770.45%-
Apr 17, 2026140.95140.95140.95132.15131.17-5.03%2
Apr 16, 2026139.15139.15139.15139.15138.122.54%-
Apr 15, 2026135.70135.70135.70135.70134.700.56%-
Apr 14, 2026133.60134.35133.60134.95133.95-2.03%86
Apr 13, 2026140.85140.85139.45137.75136.732.07%80
Apr 10, 2026134.95134.95134.95134.95133.95-5.99%-
Apr 9, 2026143.55143.55143.55143.55142.490.84%-
Apr 8, 2026139.45142.75139.35142.35141.30-6.75%132
Apr 7, 2026151.95151.95151.95152.65151.52-0.16%3
Apr 2, 2026156.40156.40156.40152.90151.771.76%12
Apr 1, 2026150.26150.26150.26150.26149.15-6.75%-
Mar 31, 2026161.14161.14161.14161.14159.95-1.77%-
Mar 30, 2026164.04164.04164.04164.04162.830.97%-
Mar 27, 2026162.46162.46162.46162.46161.26-0.01%-
Mar 26, 2026162.48162.48162.48162.48161.283.25%-
Mar 25, 2026157.36157.36157.36157.36156.19-1.42%-
Mar 24, 2026159.62159.62159.62159.62158.444.67%-
Mar 23, 2026153.90153.90152.94152.50151.37-0.85%400
Mar 20, 2026154.84155.44153.34153.80152.66-0.34%180
Mar 19, 2026154.32154.32154.32154.32153.182.10%-
Mar 18, 2026146.74146.74146.74151.14150.020.69%18
Mar 17, 2026150.10150.10150.10150.10148.99-0.95%-
Mar 16, 2026151.54151.54151.54151.54150.42-0.56%-