Phillips 66 (FRA:R66)
Germany flag Germany · Delayed Price · Currency is EUR
112.02
+0.08 (0.07%)
Last updated: Oct 21, 2025, 8:05 AM CET

Phillips 66 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2025109.94112.12109.94111.94111.941.12%23
Oct 17, 2025108.76111.72108.52110.70110.700.89%220
Oct 16, 2025111.04111.22109.72109.72109.72-1.65%1
Oct 15, 2025112.76113.42111.06111.56111.56-0.89%1
Oct 14, 2025111.14113.78111.12112.56112.560.55%15
Oct 13, 2025109.56111.94109.56111.94111.942.36%15
Oct 10, 2025112.72112.72109.36109.36109.36-3.61%95
Oct 9, 2025112.42114.08112.42113.46113.460.48%95
Oct 8, 2025113.76113.76112.50112.92112.92-0.51%95
Oct 7, 2025113.48113.50111.66113.50113.50-0.02%95
Oct 6, 2025113.52115.08112.86113.52113.52-1.08%95
Oct 3, 2025115.10117.22114.76114.76114.76-0.26%95
Oct 2, 2025114.26115.24114.26115.06115.060.38%95
Oct 1, 2025115.24115.58114.50114.62114.62-0.92%-
Sep 30, 2025116.76116.76114.02115.68115.68-1.31%95
Sep 29, 2025118.76118.76116.38117.22117.22-1.61%-
Sep 26, 2025119.04120.60118.88119.14119.14-0.15%9
Sep 25, 2025115.72119.32115.72119.32119.322.74%854
Sep 24, 2025111.52116.82111.52116.14116.144.03%221
Sep 23, 2025109.06113.12109.06111.64111.641.23%221
Sep 22, 2025110.42111.32109.46110.28110.280.16%100
Sep 19, 2025110.92110.92109.34110.10110.10-1.49%100
Sep 18, 2025112.26113.48111.02111.76111.76-0.96%100
Sep 17, 2025111.76112.88111.70112.84112.840.62%100
Sep 16, 2025111.08112.50111.08112.14112.140.52%80
Sep 15, 2025111.58111.82110.66111.56111.560.09%50
Sep 12, 2025112.02113.30111.44111.46111.46-0.96%50
Sep 11, 2025111.76113.18111.58112.54112.540.41%60
Sep 10, 2025113.08113.32109.66112.08112.08-0.87%15
Sep 9, 2025110.50113.80110.50113.06113.062.34%15
Sep 8, 2025113.34113.34110.48110.48110.48-1.41%15
Sep 5, 2025112.32112.32110.44112.06112.06-0.80%55
Sep 4, 2025111.16113.38111.16112.96112.961.04%55
Sep 3, 2025114.44114.44111.72111.80111.80-2.48%92
Sep 2, 2025114.62114.64113.16114.64114.640.46%92
Sep 1, 2025113.50114.42113.50114.12114.120.12%41
Aug 29, 2025113.34114.38113.00113.98113.980.07%41
Aug 28, 2025113.26113.90112.88113.90113.90-0.11%41
Aug 27, 2025111.32114.02111.32114.02114.022.44%10
Aug 26, 2025110.58111.30110.58111.30111.30-0.52%60
Aug 25, 2025110.60111.98110.40111.88111.880.94%60
Aug 22, 2025107.20111.14107.20110.84110.843.71%60
Aug 21, 2025105.82107.06105.34106.88106.880.72%144
Aug 20, 2025104.96106.20104.92106.12106.121.49%-
Aug 19, 2025103.80105.40103.80104.56104.56-0.80%-
Aug 18, 2025105.10105.52104.56105.40104.20-0.17%-
Aug 15, 2025105.00106.18105.00105.58104.550.25%-
Aug 14, 2025104.52105.32103.52105.32104.300.92%-
Aug 13, 2025102.28104.36102.12104.36103.351.44%-
Aug 12, 2025101.58103.80101.58102.88101.881.08%19