Skip to main content
logo
Phillips 66 (ETR:R66)
Germany flag Germany · Delayed Price · Currency is EUR
162.74
+0.34 (0.21%)
At close: Mar 27, 2026

ETR:R66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026160.10162.74160.10162.74162.740.21%162
Mar 26, 2026159.42162.40159.42162.40162.403.07%46
Mar 25, 2026157.56158.38157.56157.56157.56-1.19%61
Mar 24, 2026156.12159.46156.12159.46159.464.45%85
Mar 23, 2026153.52153.52149.90152.66152.66-0.79%559
Mar 20, 2026153.88153.88153.88153.88153.88-0.43%-
Mar 19, 2026154.54154.54154.54154.54154.542.17%17
Mar 18, 2026151.26151.26151.26151.26151.260.76%-
Mar 17, 2026151.42151.42150.12150.12150.12-0.77%127
Mar 16, 2026150.96151.28150.96151.28151.282.97%2
Mar 12, 2026146.92146.92146.92146.92146.921.20%2
Mar 11, 2026144.94145.18144.92145.18145.183.40%100
Mar 10, 2026140.40140.40140.40140.40140.40-0.69%-
Mar 9, 2026145.44145.44141.38141.38141.380.43%102
Mar 6, 2026145.08145.20140.78140.78140.78-2.56%588
Mar 5, 2026143.18144.48141.42144.48144.484.21%174
Mar 4, 2026136.28138.64136.28138.64138.640.73%70
Mar 3, 2026138.90141.30136.96137.64137.641.85%126
Mar 2, 2026136.08136.08133.56135.14135.145.66%314
Feb 27, 2026128.82128.82127.20127.90127.90-1.87%697
Feb 26, 2026130.34130.34130.34130.34130.34-1.51%-
Feb 25, 2026132.34132.34132.34132.34132.342.16%8
Feb 24, 2026129.54129.54129.54129.54129.54-0.02%-
Feb 23, 2026129.56129.56129.56129.56129.56-2.09%30
Feb 20, 2026133.08133.08132.32132.32131.24-0.15%9
Feb 19, 2026132.52132.52132.52132.52131.44-0.64%-
Feb 18, 2026134.10134.10133.38133.38132.29-0.27%16
Feb 17, 2026133.74133.74133.74133.74132.65-1.60%-
Feb 16, 2026134.34135.92130.84135.92134.811.60%123
Feb 13, 2026131.50133.78131.50133.78132.69-0.62%62
Feb 12, 2026134.62134.62134.62134.62133.52-0.49%-
Feb 11, 2026134.90135.28134.90135.28134.182.95%88
Feb 10, 2026131.40131.40131.40131.40130.33-1.14%-
Feb 9, 2026132.92132.92132.92132.92131.84-0.91%-
Feb 6, 2026132.86134.14132.86134.14133.054.72%49
Feb 5, 2026128.10128.10128.10128.10127.06-1.79%-
Feb 4, 2026126.62130.44126.62130.44129.386.27%30
Feb 3, 2026122.74122.74122.74122.74121.742.20%-
Feb 2, 2026118.38120.10118.38120.10119.12-0.56%39
Jan 30, 2026120.48120.78120.44120.78119.80-1.18%223
Jan 29, 2026121.22122.22121.22122.22121.223.19%3
Jan 28, 2026116.96118.44116.96118.44117.480.61%61
Jan 27, 2026118.00118.86117.72117.72116.76-0.34%12
Jan 26, 2026122.40122.44118.12118.12117.16-2.62%270
Jan 23, 2026124.54124.60121.30121.30120.310.81%137
Jan 22, 2026120.74121.80120.32120.32119.343.33%105
Jan 21, 2026116.44116.44116.44116.44115.49-1.57%22
Jan 20, 2026117.82118.30117.82118.30117.340.08%25
Jan 19, 2026118.20118.20118.20118.20117.24-2.36%-
Jan 16, 2026121.06121.06121.06121.06120.07-0.62%-