Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 119.14
-0.18 (-0.15%)
At close: Sep 26, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 116.76 | 116.76 | 114.56 | 115.12 | 115.12 | -1.79% | 95 |
| Sep 29, 2025 | 118.76 | 118.76 | 116.38 | 117.22 | 117.22 | -1.61% | - |
| Sep 26, 2025 | 119.04 | 120.60 | 118.88 | 119.14 | 119.14 | -0.15% | - |
| Sep 25, 2025 | 115.72 | 119.32 | 115.72 | 119.32 | 119.32 | 2.74% | 136 |
| Sep 24, 2025 | 111.52 | 116.82 | 111.52 | 116.14 | 116.14 | 4.03% | - |
| Sep 23, 2025 | 109.06 | 113.12 | 109.06 | 111.64 | 111.64 | 1.23% | 221 |
| Sep 22, 2025 | 110.42 | 111.32 | 109.46 | 110.28 | 110.28 | 0.16% | - |
| Sep 19, 2025 | 110.92 | 110.92 | 109.34 | 110.10 | 110.10 | -1.49% | - |
| Sep 18, 2025 | 112.26 | 113.48 | 111.02 | 111.76 | 111.76 | -0.96% | - |
| Sep 17, 2025 | 111.76 | 112.88 | 111.70 | 112.84 | 112.84 | 0.62% | 100 |
| Sep 16, 2025 | 111.08 | 112.50 | 111.08 | 112.14 | 112.14 | 0.52% | 80 |
| Sep 15, 2025 | 111.58 | 111.82 | 110.66 | 111.56 | 111.56 | 0.09% | - |
| Sep 12, 2025 | 112.02 | 113.30 | 111.44 | 111.46 | 111.46 | -0.96% | - |
| Sep 11, 2025 | 111.76 | 113.18 | 111.58 | 112.54 | 112.54 | 0.41% | 60 |
| Sep 10, 2025 | 113.08 | 113.32 | 109.66 | 112.08 | 112.08 | -0.87% | - |
| Sep 9, 2025 | 110.50 | 113.80 | 110.50 | 113.06 | 113.06 | 2.34% | - |
| Sep 8, 2025 | 113.34 | 113.34 | 110.48 | 110.48 | 110.48 | -1.41% | 15 |
| Sep 5, 2025 | 112.32 | 112.32 | 110.44 | 112.06 | 112.06 | -0.80% | - |
| Sep 4, 2025 | 111.16 | 113.38 | 111.16 | 112.96 | 112.96 | 1.04% | 55 |
| Sep 3, 2025 | 114.44 | 114.44 | 111.72 | 111.80 | 111.80 | -2.48% | - |
| Sep 2, 2025 | 114.62 | 114.64 | 113.16 | 114.64 | 114.64 | 0.46% | 92 |
| Sep 1, 2025 | 113.50 | 114.42 | 113.50 | 114.12 | 114.12 | 0.12% | - |
| Aug 29, 2025 | 113.34 | 114.38 | 113.00 | 113.98 | 113.98 | 0.07% | - |
| Aug 28, 2025 | 113.26 | 113.90 | 112.88 | 113.90 | 113.90 | -0.11% | 41 |
| Aug 27, 2025 | 111.32 | 114.02 | 111.32 | 114.02 | 114.02 | 2.44% | 10 |
| Aug 26, 2025 | 110.58 | 111.30 | 110.58 | 111.30 | 111.30 | -0.52% | - |
| Aug 25, 2025 | 110.60 | 111.98 | 110.40 | 111.88 | 111.88 | 0.94% | - |
| Aug 22, 2025 | 107.20 | 111.14 | 107.20 | 110.84 | 110.84 | 3.71% | 60 |
| Aug 21, 2025 | 105.82 | 107.06 | 105.34 | 106.88 | 106.88 | 0.72% | 144 |
| Aug 20, 2025 | 104.96 | 106.20 | 104.92 | 106.12 | 106.12 | 1.49% | - |
| Aug 19, 2025 | 103.80 | 105.40 | 103.80 | 104.56 | 104.56 | -0.80% | - |
| Aug 18, 2025 | 105.10 | 105.52 | 104.56 | 105.40 | 104.37 | -0.17% | - |
| Aug 15, 2025 | 105.00 | 106.18 | 105.00 | 105.58 | 104.55 | 0.25% | - |
| Aug 14, 2025 | 104.52 | 105.32 | 103.52 | 105.32 | 104.29 | 0.92% | - |
| Aug 13, 2025 | 102.28 | 104.36 | 102.12 | 104.36 | 103.34 | 1.44% | - |
| Aug 12, 2025 | 101.58 | 103.80 | 101.58 | 102.88 | 101.88 | 1.08% | 19 |
| Aug 11, 2025 | 101.68 | 102.74 | 101.68 | 101.78 | 100.79 | -0.49% | - |
| Aug 8, 2025 | 101.90 | 102.88 | 101.90 | 102.28 | 101.28 | -0.04% | - |
| Aug 7, 2025 | 102.90 | 103.86 | 102.32 | 102.32 | 101.32 | -0.31% | - |
| Aug 6, 2025 | 105.38 | 106.12 | 102.64 | 102.64 | 101.64 | -2.77% | 10 |
| Aug 5, 2025 | 104.96 | 105.56 | 103.82 | 105.56 | 104.53 | 0.57% | 70 |
| Aug 4, 2025 | 103.04 | 105.06 | 103.04 | 104.96 | 103.94 | 1.73% | - |
| Aug 1, 2025 | 107.88 | 107.88 | 103.18 | 103.18 | 102.17 | -4.32% | - |
| Jul 31, 2025 | 108.10 | 109.02 | 107.84 | 107.84 | 106.79 | -0.75% | 15 |
| Jul 30, 2025 | 110.56 | 110.56 | 108.62 | 108.66 | 107.60 | -2.09% | - |
| Jul 29, 2025 | 109.54 | 110.98 | 109.04 | 110.98 | 109.90 | 0.87% | 45 |
| Jul 28, 2025 | 106.34 | 110.02 | 106.34 | 110.02 | 108.95 | 3.81% | 200 |
| Jul 25, 2025 | 105.30 | 106.62 | 105.30 | 105.98 | 104.95 | 0.34% | - |
| Jul 24, 2025 | 108.28 | 108.28 | 105.14 | 105.62 | 104.59 | -2.71% | - |
| Jul 23, 2025 | 107.00 | 108.56 | 106.96 | 108.56 | 107.50 | 1.21% | - |