Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 118.86
+2.74 (2.36%)
At close: Jan 28, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 119.28 | 121.00 | 118.58 | 120.70 | 120.70 | 0.32% | 86 |
| Jan 29, 2026 | 118.96 | 122.20 | 118.96 | 120.32 | 120.32 | 1.23% | - |
| Jan 28, 2026 | 116.24 | 118.86 | 116.24 | 118.86 | 118.86 | 2.36% | - |
| Jan 27, 2026 | 117.46 | 117.62 | 116.12 | 116.12 | 116.12 | -1.64% | - |
| Jan 26, 2026 | 119.82 | 119.82 | 117.92 | 118.06 | 118.06 | -1.37% | - |
| Jan 23, 2026 | 120.80 | 122.92 | 119.70 | 119.70 | 119.70 | -0.75% | 49 |
| Jan 22, 2026 | 120.66 | 120.66 | 120.06 | 120.60 | 120.60 | -0.38% | - |
| Jan 21, 2026 | 117.74 | 121.82 | 117.74 | 121.06 | 121.06 | 2.52% | - |
| Jan 20, 2026 | 118.02 | 118.42 | 116.88 | 118.08 | 118.08 | -0.14% | - |
| Jan 19, 2026 | 118.02 | 118.26 | 118.02 | 118.24 | 118.24 | -0.66% | - |
| Jan 16, 2026 | 120.48 | 121.04 | 119.02 | 119.02 | 119.02 | -1.26% | - |
| Jan 15, 2026 | 120.66 | 121.58 | 120.36 | 120.54 | 120.54 | -0.54% | 100 |
| Jan 14, 2026 | 117.48 | 121.80 | 117.48 | 121.20 | 121.20 | 2.56% | - |
| Jan 13, 2026 | 119.00 | 120.02 | 118.18 | 118.18 | 118.18 | -0.72% | 428 |
| Jan 12, 2026 | 122.00 | 122.00 | 118.56 | 119.04 | 119.04 | -2.82% | 8 |
| Jan 9, 2026 | 123.16 | 124.62 | 122.16 | 122.50 | 122.50 | -0.99% | - |
| Jan 8, 2026 | 117.54 | 123.72 | 117.54 | 123.72 | 123.72 | 5.03% | - |
| Jan 7, 2026 | 116.52 | 120.40 | 116.32 | 117.80 | 117.80 | 0.70% | 43 |
| Jan 6, 2026 | 117.98 | 119.44 | 116.62 | 116.98 | 116.98 | -1.66% | 150 |
| Jan 5, 2026 | 117.80 | 119.12 | 116.98 | 118.96 | 118.96 | 7.21% | 489 |
| Jan 2, 2026 | 109.56 | 111.24 | 109.56 | 110.96 | 110.96 | 1.93% | - |
| Dec 30, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | -0.27% | - |
| Dec 29, 2025 | 108.12 | 109.16 | 108.12 | 109.16 | 109.16 | -0.26% | - |
| Dec 23, 2025 | 108.98 | 109.86 | 108.98 | 109.44 | 109.44 | -0.24% | - |
| Dec 22, 2025 | 110.22 | 110.76 | 109.70 | 109.70 | 109.70 | -0.42% | - |
| Dec 19, 2025 | 109.86 | 110.80 | 109.30 | 110.16 | 110.16 | 0.11% | - |
| Dec 18, 2025 | 111.74 | 111.90 | 110.02 | 110.04 | 110.04 | -2.55% | 3 |
| Dec 17, 2025 | 113.18 | 113.18 | 110.92 | 112.92 | 112.92 | 0.80% | - |
| Dec 16, 2025 | 119.80 | 119.80 | 112.02 | 112.02 | 112.02 | -6.54% | - |
| Dec 15, 2025 | 120.02 | 120.02 | 119.10 | 119.86 | 119.86 | -0.37% | - |
| Dec 12, 2025 | 121.86 | 122.10 | 120.28 | 120.30 | 120.30 | -1.70% | - |
| Dec 11, 2025 | 121.72 | 122.38 | 120.48 | 122.38 | 122.38 | -0.24% | 163 |
| Dec 10, 2025 | 119.66 | 122.68 | 119.66 | 122.68 | 122.68 | 2.22% | - |
| Dec 9, 2025 | 118.88 | 120.10 | 118.78 | 120.02 | 120.02 | 0.70% | - |
| Dec 8, 2025 | 119.14 | 120.16 | 117.98 | 119.18 | 119.18 | -0.65% | - |
| Dec 5, 2025 | 119.90 | 121.44 | 119.00 | 119.96 | 119.96 | 0.27% | 25 |
| Dec 4, 2025 | 119.80 | 120.20 | 118.00 | 119.64 | 119.64 | -0.15% | - |
| Dec 3, 2025 | 117.88 | 119.82 | 117.88 | 119.82 | 119.82 | 1.30% | - |
| Dec 2, 2025 | 119.94 | 119.94 | 118.28 | 118.28 | 118.28 | -1.42% | - |
| Dec 1, 2025 | 118.84 | 120.96 | 118.52 | 119.98 | 119.98 | 2.04% | - |
| Nov 28, 2025 | 116.56 | 118.50 | 116.56 | 117.58 | 117.58 | 0.96% | - |
| Nov 27, 2025 | 115.90 | 116.46 | 115.90 | 116.46 | 116.46 | 0.12% | - |
| Nov 26, 2025 | 115.52 | 117.46 | 115.52 | 116.32 | 116.32 | 0.21% | - |
| Nov 25, 2025 | 114.80 | 116.10 | 114.80 | 116.08 | 116.08 | -0.14% | - |
| Nov 24, 2025 | 115.72 | 116.24 | 113.64 | 116.24 | 116.24 | 0.09% | - |
| Nov 21, 2025 | 113.30 | 116.54 | 113.30 | 116.14 | 116.14 | 1.43% | - |
| Nov 20, 2025 | 116.44 | 118.30 | 114.50 | 114.50 | 114.50 | -2.00% | - |
| Nov 19, 2025 | 118.70 | 118.70 | 115.78 | 116.84 | 116.84 | -2.14% | 750 |
| Nov 18, 2025 | 117.02 | 119.46 | 117.02 | 119.40 | 119.40 | 1.05% | - |
| Nov 17, 2025 | 120.52 | 120.52 | 117.94 | 118.16 | 118.16 | -3.29% | - |