Phillips 66 (ETR:R66)
Germany · Delayed Price · Currency is EUR 134.14
+6.04 (4.72%)
At close: Feb 6, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 132.86 | 134.14 | 132.86 | 134.14 | 134.14 | 4.72% | 49 |
| Feb 5, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -1.79% | - |
| Feb 4, 2026 | 126.62 | 130.44 | 126.62 | 130.44 | 130.44 | 6.27% | 30 |
| Feb 3, 2026 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | 2.20% | - |
| Feb 2, 2026 | 118.38 | 120.10 | 118.38 | 120.10 | 120.10 | -0.56% | 39 |
| Jan 30, 2026 | 120.48 | 120.78 | 120.44 | 120.78 | 120.78 | -1.18% | 223 |
| Jan 29, 2026 | 121.22 | 122.22 | 121.22 | 122.22 | 122.22 | 3.19% | 3 |
| Jan 28, 2026 | 116.96 | 118.44 | 116.96 | 118.44 | 118.44 | 0.61% | 61 |
| Jan 27, 2026 | 118.00 | 118.86 | 117.72 | 117.72 | 117.72 | -0.34% | 12 |
| Jan 26, 2026 | 122.40 | 122.44 | 118.12 | 118.12 | 118.12 | -2.62% | 270 |
| Jan 23, 2026 | 124.54 | 124.60 | 121.30 | 121.30 | 121.30 | 0.81% | 137 |
| Jan 22, 2026 | 120.74 | 121.80 | 120.32 | 120.32 | 120.32 | 3.33% | 105 |
| Jan 21, 2026 | 116.44 | 116.44 | 116.44 | 116.44 | 116.44 | -1.57% | 22 |
| Jan 20, 2026 | 117.82 | 118.30 | 117.82 | 118.30 | 118.30 | 0.08% | 25 |
| Jan 19, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -2.36% | - |
| Jan 16, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | -0.62% | - |
| Jan 15, 2026 | 120.56 | 121.82 | 120.56 | 121.82 | 121.82 | -0.28% | 77 |
| Jan 14, 2026 | 122.16 | 122.16 | 122.16 | 122.16 | 122.16 | 1.80% | - |
| Jan 13, 2026 | 119.62 | 120.00 | 119.50 | 120.00 | 120.00 | -2.58% | 142 |
| Jan 9, 2026 | 124.32 | 124.52 | 123.18 | 123.18 | 123.18 | 3.77% | 32 |
| Jan 8, 2026 | 119.32 | 119.32 | 118.70 | 118.70 | 118.70 | -0.37% | 20 |
| Jan 7, 2026 | 118.52 | 119.14 | 117.28 | 119.14 | 119.14 | 0.44% | 88 |
| Jan 6, 2026 | 120.02 | 120.02 | 116.82 | 118.62 | 118.62 | 0.39% | 85 |
| Jan 5, 2026 | 118.42 | 119.34 | 117.14 | 118.16 | 118.16 | 6.66% | 1,288 |
| Jan 2, 2026 | 110.60 | 110.78 | 110.60 | 110.78 | 110.78 | 1.13% | 17 |
| Dec 30, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | 0.40% | - |
| Dec 29, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.57% | - |
| Dec 23, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | -0.35% | - |
| Dec 22, 2025 | 109.88 | 110.10 | 109.88 | 110.10 | 110.10 | 0.07% | 15 |
| Dec 19, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | -1.35% | - |
| Dec 18, 2025 | 113.98 | 113.98 | 111.52 | 111.52 | 111.52 | -5.81% | 7 |
| Dec 16, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.80% | 9 |
| Dec 15, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | -1.18% | - |
| Dec 12, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | -0.84% | - |
| Dec 11, 2025 | 122.70 | 122.70 | 121.80 | 121.80 | 121.80 | 0.40% | 1 |
| Dec 10, 2025 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | 0.81% | - |
| Dec 9, 2025 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | 0.05% | - |
| Dec 8, 2025 | 120.28 | 120.28 | 120.28 | 120.28 | 120.28 | -0.89% | - |
| Dec 5, 2025 | 120.76 | 121.36 | 120.76 | 121.36 | 121.36 | 1.25% | 10 |
| Dec 4, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 0.71% | - |
| Dec 3, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -0.33% | - |
| Dec 2, 2025 | 118.94 | 119.42 | 118.94 | 119.42 | 119.42 | -0.93% | 72 |
| Dec 1, 2025 | 119.30 | 120.54 | 119.30 | 120.54 | 120.54 | 1.48% | 30 |
| Nov 28, 2025 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 1.80% | - |
| Nov 27, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | -0.56% | - |
| Nov 26, 2025 | 117.46 | 117.46 | 117.34 | 117.34 | 117.34 | 1.26% | 40 |
| Nov 25, 2025 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | 0.82% | - |
| Nov 24, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | -0.64% | - |
| Nov 21, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | -0.55% | - |
| Nov 20, 2025 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 0.09% | - |