Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 119.98
+2.40 (2.04%)
At close: Dec 1, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 120.40 | 122.68 | 120.20 | 122.18 | 121.15 | 2.21% | 50 |
| Nov 13, 2025 | 118.76 | 120.30 | 118.76 | 119.54 | 118.53 | 0.50% | - |
| Nov 12, 2025 | 121.48 | 121.52 | 118.94 | 118.94 | 117.93 | -1.99% | 2 |
| Nov 11, 2025 | 119.44 | 122.40 | 119.44 | 121.36 | 120.33 | 1.18% | 50 |
| Nov 10, 2025 | 119.36 | 120.44 | 117.76 | 119.94 | 118.93 | 0.91% | - |
| Nov 7, 2025 | 120.00 | 120.00 | 118.18 | 118.86 | 117.86 | -0.93% | - |
| Nov 6, 2025 | 118.04 | 120.62 | 118.04 | 119.98 | 118.97 | 1.49% | 150 |
| Nov 5, 2025 | 117.80 | 119.58 | 117.38 | 118.22 | 117.22 | 0.14% | 160 |
| Nov 4, 2025 | 118.94 | 118.94 | 116.14 | 118.06 | 117.06 | -1.57% | - |
| Nov 3, 2025 | 118.02 | 119.94 | 117.24 | 119.94 | 118.93 | 2.18% | - |
| Oct 31, 2025 | 118.14 | 118.36 | 117.34 | 117.38 | 116.39 | -0.56% | - |
| Oct 30, 2025 | 117.96 | 121.64 | 117.96 | 118.04 | 117.04 | -0.34% | - |
| Oct 29, 2025 | 114.76 | 118.44 | 114.76 | 118.44 | 117.44 | 3.66% | - |
| Oct 28, 2025 | 115.42 | 116.10 | 114.26 | 114.26 | 113.29 | -1.31% | - |
| Oct 27, 2025 | 115.80 | 116.18 | 115.62 | 115.78 | 114.80 | -0.40% | - |
| Oct 24, 2025 | 116.52 | 117.22 | 116.24 | 116.24 | 115.26 | -0.38% | - |
| Oct 23, 2025 | 114.20 | 116.82 | 114.20 | 116.68 | 115.69 | 3.22% | - |
| Oct 22, 2025 | 111.10 | 113.04 | 110.36 | 113.04 | 112.08 | 2.02% | - |
| Oct 21, 2025 | 112.02 | 112.02 | 110.56 | 110.80 | 109.86 | -1.02% | - |
| Oct 20, 2025 | 109.94 | 112.12 | 109.94 | 111.94 | 110.99 | 1.12% | 23 |
| Oct 17, 2025 | 108.76 | 111.72 | 108.52 | 110.70 | 109.76 | 0.89% | 220 |
| Oct 16, 2025 | 111.04 | 111.22 | 109.72 | 109.72 | 108.79 | -1.65% | - |
| Oct 15, 2025 | 112.76 | 113.42 | 111.06 | 111.56 | 110.62 | -0.89% | 1 |
| Oct 14, 2025 | 111.14 | 113.78 | 111.12 | 112.56 | 111.61 | 0.55% | - |
| Oct 13, 2025 | 109.56 | 111.94 | 109.56 | 111.94 | 110.99 | 2.36% | 15 |
| Oct 10, 2025 | 112.72 | 112.72 | 109.36 | 109.36 | 108.44 | -3.61% | - |
| Oct 9, 2025 | 112.42 | 114.08 | 112.42 | 113.46 | 112.50 | 0.48% | - |
| Oct 8, 2025 | 113.76 | 113.76 | 112.50 | 112.92 | 111.97 | -0.51% | - |
| Oct 7, 2025 | 113.48 | 113.50 | 111.66 | 113.50 | 112.54 | -0.02% | - |
| Oct 6, 2025 | 113.52 | 115.08 | 112.86 | 113.52 | 112.56 | -1.08% | - |
| Oct 3, 2025 | 115.10 | 117.22 | 114.76 | 114.76 | 113.79 | -0.26% | - |
| Oct 2, 2025 | 114.26 | 115.24 | 114.26 | 115.06 | 114.09 | 0.38% | - |
| Oct 1, 2025 | 115.24 | 115.58 | 114.50 | 114.62 | 113.65 | -0.92% | - |
| Sep 30, 2025 | 116.76 | 116.76 | 114.02 | 115.68 | 114.70 | -1.31% | 95 |
| Sep 29, 2025 | 118.76 | 118.76 | 116.38 | 117.22 | 116.23 | -1.61% | - |
| Sep 26, 2025 | 119.04 | 120.60 | 118.88 | 119.14 | 118.13 | -0.15% | - |
| Sep 25, 2025 | 115.72 | 119.32 | 115.72 | 119.32 | 118.31 | 2.74% | 136 |
| Sep 24, 2025 | 111.52 | 116.82 | 111.52 | 116.14 | 115.16 | 4.03% | - |
| Sep 23, 2025 | 109.06 | 113.12 | 109.06 | 111.64 | 110.70 | 1.23% | 221 |