Phillips 66 (ETR:R66)
Germany · Delayed Price · Currency is EUR 131.85
-7.65 (-5.48%)
At close: Apr 17, 2026
ETR:R66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 134.70 | 134.70 | 130.75 | 131.85 | 131.85 | -5.48% | 26 |
| Apr 16, 2026 | 136.95 | 139.50 | 136.95 | 139.50 | 139.50 | 2.72% | 1 |
| Apr 15, 2026 | 135.05 | 135.80 | 135.05 | 135.80 | 135.80 | 0.56% | 86 |
| Apr 14, 2026 | 133.75 | 135.05 | 133.75 | 135.05 | 135.05 | -2.17% | 27 |
| Apr 13, 2026 | 139.05 | 140.50 | 136.75 | 138.05 | 138.05 | 2.03% | 221 |
| Apr 10, 2026 | 141.00 | 141.00 | 134.25 | 135.30 | 135.30 | -5.19% | 3 |
| Apr 9, 2026 | 144.30 | 144.30 | 142.70 | 142.70 | 142.70 | 0.07% | 2 |
| Apr 8, 2026 | 140.35 | 142.60 | 140.35 | 142.60 | 142.60 | -6.25% | 165 |
| Apr 7, 2026 | 152.65 | 152.65 | 152.10 | 152.10 | 152.10 | -0.26% | 95 |
| Apr 2, 2026 | 154.84 | 154.84 | 152.50 | 152.50 | 152.50 | 1.07% | 90 |
| Apr 1, 2026 | 153.62 | 155.34 | 150.88 | 150.88 | 150.88 | -6.30% | 227 |
| Mar 31, 2026 | 162.54 | 162.54 | 161.02 | 161.02 | 161.02 | -2.02% | 515 |
| Mar 30, 2026 | 165.38 | 165.40 | 164.34 | 164.34 | 164.34 | 0.98% | 361 |
| Mar 27, 2026 | 160.10 | 162.74 | 160.10 | 162.74 | 162.74 | 0.21% | 162 |
| Mar 26, 2026 | 159.42 | 162.40 | 159.42 | 162.40 | 162.40 | 3.07% | 46 |
| Mar 25, 2026 | 157.56 | 158.38 | 157.56 | 157.56 | 157.56 | -1.19% | 61 |
| Mar 24, 2026 | 156.12 | 159.46 | 156.12 | 159.46 | 159.46 | 4.45% | 85 |
| Mar 23, 2026 | 153.52 | 153.52 | 149.90 | 152.66 | 152.66 | -0.79% | 559 |
| Mar 20, 2026 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | -0.43% | - |
| Mar 19, 2026 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | 2.17% | 17 |
| Mar 18, 2026 | 151.26 | 151.26 | 151.26 | 151.26 | 151.26 | 0.76% | - |
| Mar 17, 2026 | 151.42 | 151.42 | 150.12 | 150.12 | 150.12 | -0.77% | 127 |
| Mar 16, 2026 | 150.96 | 151.28 | 150.96 | 151.28 | 151.28 | 2.97% | 2 |
| Mar 12, 2026 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | 1.20% | 2 |
| Mar 11, 2026 | 144.94 | 145.18 | 144.92 | 145.18 | 145.18 | 3.40% | 100 |
| Mar 10, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | -0.69% | - |
| Mar 9, 2026 | 145.44 | 145.44 | 141.38 | 141.38 | 141.38 | 0.43% | 102 |
| Mar 6, 2026 | 145.08 | 145.20 | 140.78 | 140.78 | 140.78 | -2.56% | 588 |
| Mar 5, 2026 | 143.18 | 144.48 | 141.42 | 144.48 | 144.48 | 4.21% | 174 |
| Mar 4, 2026 | 136.28 | 138.64 | 136.28 | 138.64 | 138.64 | 0.73% | 70 |
| Mar 3, 2026 | 138.90 | 141.30 | 136.96 | 137.64 | 137.64 | 1.85% | 126 |
| Mar 2, 2026 | 136.08 | 136.08 | 133.56 | 135.14 | 135.14 | 5.66% | 314 |
| Feb 27, 2026 | 128.82 | 128.82 | 127.20 | 127.90 | 127.90 | -1.87% | 697 |
| Feb 26, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | -1.51% | - |
| Feb 25, 2026 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | 2.16% | 8 |
| Feb 24, 2026 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | -0.02% | - |
| Feb 23, 2026 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | -2.09% | 30 |
| Feb 20, 2026 | 133.08 | 133.08 | 132.32 | 132.32 | 131.24 | -0.15% | 9 |
| Feb 19, 2026 | 132.52 | 132.52 | 132.52 | 132.52 | 131.44 | -0.64% | - |
| Feb 18, 2026 | 134.10 | 134.10 | 133.38 | 133.38 | 132.29 | -0.27% | 16 |
| Feb 17, 2026 | 133.74 | 133.74 | 133.74 | 133.74 | 132.65 | -1.60% | - |
| Feb 16, 2026 | 134.34 | 135.92 | 130.84 | 135.92 | 134.81 | 1.60% | 123 |
| Feb 13, 2026 | 131.50 | 133.78 | 131.50 | 133.78 | 132.69 | -0.62% | 62 |
| Feb 12, 2026 | 134.62 | 134.62 | 134.62 | 134.62 | 133.52 | -0.49% | - |
| Feb 11, 2026 | 134.90 | 135.28 | 134.90 | 135.28 | 134.18 | 2.95% | 88 |
| Feb 10, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 130.33 | -1.14% | - |
| Feb 9, 2026 | 132.92 | 132.92 | 132.92 | 132.92 | 131.84 | -0.91% | - |
| Feb 6, 2026 | 132.86 | 134.14 | 132.86 | 134.14 | 133.05 | 4.72% | 49 |
| Feb 5, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 127.06 | -1.79% | - |
| Feb 4, 2026 | 126.62 | 130.44 | 126.62 | 130.44 | 129.38 | 6.27% | 30 |