Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 110.02
+4.04 (3.81%)
At close: Jul 28, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 107.88 | 107.88 | 103.18 | 103.18 | - | -4.32% | 15 |
| Jul 31, 2025 | 108.10 | 109.02 | 107.84 | 107.84 | - | -0.75% | 15 |
| Jul 30, 2025 | 110.56 | 110.56 | 108.62 | 108.66 | - | -2.09% | 45 |
| Jul 29, 2025 | 109.54 | 110.98 | 109.04 | 110.98 | - | 0.87% | 45 |
| Jul 28, 2025 | 106.34 | 110.02 | 106.34 | 110.02 | - | 3.81% | 200 |
| Jul 25, 2025 | 105.30 | 106.62 | 105.30 | 105.98 | - | 0.34% | 5 |
| Jul 24, 2025 | 108.28 | 108.28 | 105.14 | 105.62 | - | -2.71% | - |
| Jul 23, 2025 | 107.00 | 108.56 | 106.96 | 108.56 | - | 1.21% | 5 |
| Jul 22, 2025 | 107.30 | 108.30 | 107.26 | 107.26 | - | -0.26% | 5 |
| Jul 21, 2025 | 108.04 | 108.52 | 107.54 | 107.54 | - | -0.63% | 5 |
| Jul 18, 2025 | 107.40 | 108.84 | 107.40 | 108.22 | - | 0.46% | 5 |
| Jul 17, 2025 | 106.06 | 107.72 | 106.06 | 107.72 | - | 1.32% | 5 |
| Jul 16, 2025 | 110.74 | 110.74 | 106.30 | 106.32 | - | -3.85% | 5 |
| Jul 15, 2025 | 110.02 | 111.04 | 110.02 | 110.58 | - | 0.27% | 150 |
| Jul 14, 2025 | 111.00 | 111.88 | 110.24 | 110.28 | - | -2.08% | 150 |
| Jul 11, 2025 | 114.64 | 114.64 | 112.62 | 112.62 | - | -1.74% | 5 |
| Jul 10, 2025 | 110.84 | 114.96 | 110.84 | 114.62 | - | 2.98% | 5 |
| Jul 9, 2025 | 110.38 | 112.56 | 110.38 | 111.30 | - | 0.65% | - |
| Jul 8, 2025 | 107.12 | 110.82 | 107.12 | 110.58 | - | 2.79% | 5 |
| Jul 7, 2025 | 106.94 | 108.50 | 106.94 | 107.58 | - | 0.62% | 5 |
| Jul 4, 2025 | 107.26 | 107.26 | 106.84 | 106.92 | - | -0.78% | 10 |
| Jul 3, 2025 | 106.60 | 108.82 | 106.60 | 107.76 | - | 0.92% | 1 |
| Jul 2, 2025 | 103.98 | 106.84 | 103.98 | 106.78 | - | 2.20% | - |
| Jul 1, 2025 | 100.94 | 105.14 | 100.82 | 104.48 | - | 3.10% | - |
| Jun 30, 2025 | 101.50 | 101.86 | 100.94 | 101.34 | - | -0.47% | - |
| Jun 27, 2025 | 102.60 | 102.60 | 101.24 | 101.82 | - | -0.55% | 1 |
| Jun 26, 2025 | 101.98 | 102.76 | 101.98 | 102.38 | - | -0.27% | - |
| Jun 25, 2025 | 102.84 | 103.82 | 102.14 | 102.66 | - | 0.02% | 1 |
| Jun 24, 2025 | 102.16 | 104.40 | 102.16 | 102.64 | - | -1.74% | 1 |
| Jun 23, 2025 | 108.94 | 108.94 | 104.46 | 104.46 | - | -3.49% | 1 |
| Jun 20, 2025 | 107.56 | 109.14 | 107.56 | 108.24 | - | -0.51% | 92 |
| Jun 19, 2025 | 108.94 | 109.98 | 108.80 | 108.80 | - | -0.38% | 140 |
| Jun 18, 2025 | 107.62 | 109.36 | 107.44 | 109.22 | - | 0.76% | 92 |
| Jun 17, 2025 | 106.98 | 108.92 | 106.96 | 108.40 | - | 1.42% | - |
| Jun 16, 2025 | 105.58 | 106.88 | 105.58 | 106.88 | - | 1.29% | 140 |
| Jun 13, 2025 | 108.50 | 109.50 | 105.16 | 105.52 | - | 0.74% | 140 |
| Jun 12, 2025 | 104.40 | 105.02 | 103.04 | 104.74 | - | -0.36% | 42 |
| Jun 11, 2025 | 103.60 | 105.22 | 103.28 | 105.12 | - | 1.45% | 42 |
| Jun 10, 2025 | 101.88 | 104.18 | 101.88 | 103.62 | - | 0.76% | - |
| Jun 9, 2025 | 99.56 | 102.84 | 99.56 | 102.84 | - | 2.57% | 42 |
| Jun 6, 2025 | 97.49 | 100.26 | 97.49 | 100.26 | - | 2.41% | 42 |
| Jun 5, 2025 | 98.08 | 98.99 | 97.10 | 97.90 | - | -0.40% | - |
| Jun 4, 2025 | 101.62 | 101.76 | 98.17 | 98.29 | - | -3.62% | - |
| Jun 3, 2025 | 99.45 | 103.24 | 99.45 | 101.98 | - | 2.37% | 42 |
| Jun 2, 2025 | 100.60 | 100.60 | 99.18 | 99.62 | - | -0.16% | 42 |
| May 30, 2025 | 100.48 | 100.64 | 99.68 | 99.78 | - | -0.78% | 42 |
| May 29, 2025 | 100.96 | 100.96 | 99.20 | 100.56 | - | 0.95% | 42 |
| May 28, 2025 | 100.74 | 101.04 | 99.61 | 99.61 | - | -1.04% | - |
| May 27, 2025 | 99.01 | 101.84 | 99.01 | 100.66 | - | 1.67% | 42 |
| May 26, 2025 | 98.80 | 99.03 | 98.80 | 99.01 | - | -0.21% | 50 |