Phillips 66 (BIT:1PSX)
Italy · Delayed Price · Currency is EUR 202.20
+3.85 (1.94%)
At close: Aug 14, 2026
BIT:1PSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 17, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 1.73% | - |
| Jul 16, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 2.29% | - |
| Jul 15, 2026 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | -1.21% | - |
| Jul 14, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | 2.20% | - |
| Jul 13, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 3.27% | - |
| Jul 10, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.30% | - |
| Jul 9, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | 0.49% | - |
| Jul 8, 2026 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 5.14% | - |
| Jul 7, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.67% | - |
| Jul 6, 2026 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.58% | - |
| Jul 3, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -0.13% | - |
| Jul 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.82% | - |
| Jul 1, 2026 | 150.75 | 150.75 | 150.75 | 150.75 | 150.75 | -0.56% | - |
| Jun 30, 2026 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -2.04% | - |
| Jun 29, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | 2.15% | - |
| Jun 26, 2026 | 149.80 | 149.80 | 149.80 | 151.50 | 151.50 | -0.10% | 3 |
| Jun 25, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | 2.33% | - |
| Jun 24, 2026 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.47% | - |
| Jun 23, 2026 | 140.60 | 140.60 | 140.60 | 148.90 | 148.90 | 1.95% | 3 |
| Jun 22, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | 0.34% | - |
| Jun 19, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | 0.97% | - |
| Jun 18, 2026 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | -0.76% | - |
| Jun 17, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -1.46% | - |
| Jun 16, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -1.17% | - |
| Jun 15, 2026 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | -4.88% | - |
| Jun 12, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.54% | - |
| Jun 11, 2026 | 159.25 | 159.25 | 159.25 | 157.65 | 157.65 | -0.28% | 2 |
| Jun 10, 2026 | 160.40 | 160.40 | 160.40 | 158.10 | 158.10 | 2.16% | 2 |
| Jun 9, 2026 | 160.85 | 160.85 | 160.85 | 154.75 | 154.75 | -2.27% | 2 |
| Jun 8, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | -1.55% | - |