Phillips 66 (ETR:R66)
Germany · Delayed Price · Currency is EUR 220.90
-1.50 (-0.67%)
Sep 4, 2026, 5:35 PM CET
ETR:R66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 217.10 | 220.90 | 217.10 | 220.90 | 220.90 | -0.67% | 54 |
| Sep 3, 2026 | 223.10 | 223.10 | 222.40 | 222.40 | 222.40 | 1.23% | 53 |
| Sep 2, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 1.71% | - |
| Sep 1, 2026 | 215.70 | 216.00 | 215.70 | 216.00 | 216.00 | 2.86% | 70 |
| Aug 31, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.29% | - |
| Aug 28, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 2.15% | - |
| Aug 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.87% | - |
| Aug 26, 2026 | 201.50 | 206.80 | 201.50 | 206.80 | 206.80 | 0.73% | 87 |
| Aug 25, 2026 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | -0.48% | - |
| Aug 24, 2026 | 210.60 | 210.60 | 206.30 | 206.30 | 206.30 | -0.58% | 169 |
| Aug 21, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -1.38% | - |
| Aug 20, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.81% | - |
| Aug 19, 2026 | 210.80 | 210.80 | 208.70 | 208.70 | 208.70 | 0.14% | 50 |
| Aug 18, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0.97% | - |
| Aug 17, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.40 | 2.82% | 68 |
| Aug 14, 2026 | 202.30 | 202.30 | 201.80 | 201.80 | 200.73 | 1.82% | 39 |
| Aug 13, 2026 | 198.20 | 198.20 | 198.20 | 198.20 | 197.15 | 2.16% | - |
| Aug 12, 2026 | 194.85 | 194.85 | 194.00 | 194.00 | 192.97 | 5.87% | 100 |
| Aug 10, 2026 | 183.25 | 183.25 | 183.25 | 183.25 | 182.28 | 3.15% | - |
| Aug 7, 2026 | 175.75 | 177.65 | 175.75 | 177.65 | 176.71 | 0.11% | 101 |
| Aug 6, 2026 | 177.95 | 181.45 | 177.45 | 177.45 | 176.51 | 1.92% | 232 |
| Aug 5, 2026 | 175.00 | 175.00 | 174.10 | 174.10 | 173.18 | -2.52% | 9 |
| Aug 4, 2026 | 177.60 | 178.70 | 177.60 | 178.60 | 177.66 | -2.43% | 43 |
| Aug 3, 2026 | 182.50 | 183.05 | 182.50 | 183.05 | 182.08 | 0.41% | 6 |
| Jul 31, 2026 | 182.00 | 182.30 | 182.00 | 182.30 | 181.34 | -0.03% | 1 |
| Jul 30, 2026 | 181.25 | 182.35 | 178.95 | 182.35 | 181.39 | -0.71% | 343 |
| Jul 29, 2026 | 183.80 | 183.80 | 183.65 | 183.65 | 182.68 | 1.24% | 1 |
| Jul 28, 2026 | 181.70 | 182.80 | 181.40 | 181.40 | 180.44 | 0.19% | 233 |
| Jul 27, 2026 | 177.20 | 181.05 | 177.20 | 181.05 | 180.09 | -0.77% | 13 |
| Jul 24, 2026 | 180.85 | 182.45 | 180.85 | 182.45 | 181.49 | -2.41% | 57 |
| Jul 23, 2026 | 189.15 | 189.85 | 186.95 | 186.95 | 185.96 | 0.43% | 63 |
| Jul 22, 2026 | 190.10 | 190.10 | 186.15 | 186.15 | 185.17 | 0.68% | 534 |
| Jul 21, 2026 | 183.00 | 184.90 | 182.90 | 184.90 | 183.92 | 0.85% | 131 |
| Jul 20, 2026 | 181.55 | 183.35 | 180.20 | 183.35 | 182.38 | 2.49% | 222 |
| Jul 17, 2026 | 178.40 | 179.00 | 178.40 | 178.90 | 177.95 | 1.71% | 71 |
| Jul 16, 2026 | 170.60 | 176.95 | 170.60 | 175.90 | 174.97 | 2.18% | 11 |
| Jul 15, 2026 | 175.45 | 175.45 | 172.15 | 172.15 | 171.24 | -1.60% | 1 |
| Jul 14, 2026 | 174.35 | 174.95 | 174.35 | 174.95 | 174.03 | 2.40% | 54 |
| Jul 13, 2026 | 170.85 | 170.85 | 170.85 | 170.85 | 169.95 | 3.42% | - |
| Jul 10, 2026 | 166.25 | 167.25 | 165.20 | 165.20 | 164.33 | -0.33% | 20 |
| Jul 9, 2026 | 163.20 | 165.75 | 162.80 | 165.75 | 164.87 | 4.41% | 29 |
| Jul 8, 2026 | 158.75 | 158.75 | 158.75 | 158.75 | 157.91 | 1.60% | 1 |
| Jul 7, 2026 | 158.95 | 158.95 | 155.30 | 156.25 | 155.42 | 0.48% | 4 |
| Jul 6, 2026 | 153.30 | 155.50 | 153.30 | 155.50 | 154.68 | 0.75% | 1 |
| Jul 3, 2026 | 154.35 | 154.35 | 154.35 | 154.35 | 153.53 | -0.13% | - |
| Jul 2, 2026 | 146.90 | 154.75 | 146.90 | 154.55 | 153.73 | 2.49% | 7 |
| Jul 1, 2026 | 146.40 | 150.80 | 146.40 | 150.80 | 150.00 | -0.53% | 1 |
| Jun 30, 2026 | 151.15 | 151.60 | 151.15 | 151.60 | 150.80 | -2.10% | 2 |
| Jun 29, 2026 | 150.75 | 154.85 | 150.75 | 154.85 | 154.03 | 2.21% | 1 |
| Jun 26, 2026 | 149.10 | 151.50 | 149.10 | 151.50 | 150.70 | -0.16% | 25 |