Phillips 66 (ETR:R66)
Germany · Delayed Price · Currency is EUR 223.30
-6.50 (-2.83%)
Nov 6, 2026, 5:35 PM CET
ETR:R66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 222.30 | 223.30 | 221.60 | 223.30 | 223.30 | -2.83% | 116 |
| Nov 5, 2026 | 230.30 | 232.20 | 229.80 | 229.80 | 229.80 | 0.35% | - |
| Nov 4, 2026 | 239.90 | 241.00 | 229.00 | 229.00 | 229.00 | -6.76% | 315 |
| Nov 3, 2026 | 247.60 | 249.80 | 245.60 | 245.60 | 245.60 | -1.09% | 96 |
| Nov 2, 2026 | 251.10 | 251.20 | 248.30 | 248.30 | 248.30 | -0.64% | 100 |
| Oct 30, 2026 | 245.20 | 249.90 | 245.20 | 249.90 | 249.90 | 2.33% | 29 |
| Oct 29, 2026 | 248.60 | 248.60 | 244.20 | 244.20 | 244.20 | 0.49% | - |
| Oct 28, 2026 | 240.80 | 243.80 | 240.80 | 243.00 | 243.00 | 0.96% | 13 |
| Oct 27, 2026 | 259.90 | 259.90 | 240.70 | 240.70 | 240.70 | -6.96% | 87 |
| Oct 26, 2026 | 253.20 | 258.70 | 248.60 | 258.70 | 258.70 | 1.33% | 203 |
| Oct 23, 2026 | 254.90 | 255.90 | 254.90 | 255.30 | 255.30 | 2.28% | - |
| Oct 22, 2026 | 260.40 | 261.40 | 249.60 | 249.60 | 249.60 | -3.26% | - |
| Oct 21, 2026 | 260.60 | 260.70 | 258.00 | 258.00 | 258.00 | 0.47% | 51 |
| Oct 20, 2026 | 259.70 | 262.30 | 256.80 | 256.80 | 256.80 | -1.61% | - |
| Oct 19, 2026 | 258.10 | 261.00 | 258.00 | 261.00 | 261.00 | 0.38% | 651 |
| Oct 16, 2026 | 256.30 | 260.00 | 256.30 | 260.00 | 260.00 | -0.42% | 25 |
| Oct 15, 2026 | 265.80 | 267.40 | 261.10 | 261.10 | 261.10 | -0.87% | 125 |
| Oct 14, 2026 | 262.10 | 266.00 | 262.10 | 263.40 | 263.40 | 1.82% | 30 |
| Oct 13, 2026 | 252.10 | 258.70 | 252.10 | 258.70 | 258.70 | 2.46% | 20 |
| Oct 12, 2026 | 248.10 | 252.50 | 248.10 | 252.50 | 252.50 | -0.75% | - |
| Oct 9, 2026 | 250.10 | 254.40 | 249.00 | 254.40 | 254.40 | 2.09% | - |
| Oct 8, 2026 | 243.70 | 249.50 | 243.70 | 249.20 | 249.20 | 2.98% | 7 |
| Oct 7, 2026 | 240.50 | 242.80 | 240.50 | 242.00 | 242.00 | 1.34% | 17 |
| Oct 6, 2026 | 240.80 | 240.80 | 238.50 | 238.80 | 238.80 | -0.62% | 54 |
| Oct 5, 2026 | 234.90 | 240.30 | 234.30 | 240.30 | 240.30 | 3.31% | 75 |
| Oct 2, 2026 | 233.90 | 234.20 | 232.30 | 232.60 | 232.60 | -0.85% | 46 |
| Oct 1, 2026 | 225.70 | 234.60 | 225.70 | 234.60 | 234.60 | 3.12% | 38 |
| Sep 30, 2026 | 222.60 | 227.50 | 222.60 | 227.50 | 227.50 | 2.71% | 14 |
| Sep 29, 2026 | 224.20 | 224.20 | 221.50 | 221.50 | 221.50 | -1.29% | - |
| Sep 28, 2026 | 228.20 | 228.80 | 224.40 | 224.40 | 224.40 | 0.67% | 49 |
| Sep 25, 2026 | 222.70 | 222.90 | 221.40 | 222.90 | 222.90 | -3.42% | 6 |
| Sep 24, 2026 | 225.50 | 230.80 | 225.50 | 230.80 | 230.80 | 3.13% | 935 |
| Sep 23, 2026 | 224.50 | 224.50 | 223.80 | 223.80 | 223.80 | -1.76% | 150 |
| Sep 22, 2026 | 228.80 | 228.80 | 224.60 | 227.80 | 227.80 | -1.98% | 164 |
| Sep 21, 2026 | 236.00 | 236.00 | 232.40 | 232.40 | 232.40 | -3.61% | 140 |
| Sep 18, 2026 | 237.20 | 241.60 | 237.20 | 241.10 | 241.10 | 2.38% | 67 |
| Sep 17, 2026 | 231.00 | 235.50 | 229.10 | 235.50 | 235.50 | 2.70% | 28 |
| Sep 16, 2026 | 228.50 | 229.30 | 226.80 | 229.30 | 229.30 | 0.48% | 2 |
| Sep 15, 2026 | 223.80 | 228.20 | 223.40 | 228.20 | 228.20 | 2.70% | 33 |
| Sep 14, 2026 | 227.40 | 228.00 | 222.20 | 222.20 | 222.20 | -1.90% | 230 |
| Sep 11, 2026 | 222.80 | 226.50 | 221.20 | 226.50 | 226.50 | 0.58% | - |
| Sep 10, 2026 | 225.20 | 226.00 | 225.10 | 225.20 | 225.20 | 0.45% | 20 |
| Sep 9, 2026 | 223.10 | 224.20 | 222.70 | 224.20 | 224.20 | 0.67% | 42 |
| Sep 8, 2026 | 222.50 | 222.90 | 221.80 | 222.70 | 222.70 | 1.04% | 95 |
| Sep 7, 2026 | 221.70 | 221.70 | 220.40 | 220.40 | 220.40 | -0.23% | 7 |
| 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% | - |