Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 175.70
-2.50 (-1.40%)
At close: Aug 5, 2026
FRA:R66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 176.35 | 180.70 | 173.85 | 174.25 | 174.25 | -2.22% | - |
| Aug 4, 2026 | 180.35 | 180.35 | 175.60 | 178.20 | 178.20 | -0.59% | - |
| Aug 3, 2026 | 177.30 | 182.45 | 177.30 | 179.25 | 179.25 | -2.16% | - |
| Jul 31, 2026 | 180.55 | 185.25 | 180.55 | 183.20 | 183.20 | 0.16% | - |
| Jul 30, 2026 | 180.05 | 182.90 | 180.05 | 182.90 | 182.90 | 1.30% | 12 |
| Jul 29, 2026 | 183.35 | 183.70 | 180.55 | 180.55 | 180.55 | -0.17% | - |
| Jul 28, 2026 | 182.25 | 183.80 | 180.60 | 180.85 | 180.85 | -0.77% | - |
| Jul 27, 2026 | 176.00 | 182.25 | 176.00 | 182.25 | 182.25 | 0.55% | 300 |
| Jul 24, 2026 | 180.65 | 184.45 | 180.65 | 181.25 | 181.25 | -0.06% | - |
| Jul 23, 2026 | 186.05 | 188.65 | 181.35 | 181.35 | 181.35 | -2.05% | - |
| Jul 22, 2026 | 185.80 | 188.45 | 184.95 | 185.15 | 185.15 | -0.13% | - |
| Jul 21, 2026 | 181.65 | 185.40 | 181.65 | 185.40 | 185.40 | 1.20% | 205 |
| Jul 20, 2026 | 182.20 | 184.45 | 180.90 | 183.20 | 183.20 | 1.52% | - |
| Jul 17, 2026 | 174.70 | 180.55 | 174.70 | 180.45 | 180.45 | 2.65% | 30 |
| Jul 16, 2026 | 169.45 | 176.35 | 169.45 | 175.80 | 175.80 | 2.93% | - |
| Jul 15, 2026 | 173.95 | 173.95 | 169.25 | 170.80 | 170.80 | -2.84% | - |
| Jul 14, 2026 | 175.40 | 177.90 | 173.55 | 175.80 | 175.80 | 1.33% | 144 |
| Jul 13, 2026 | 165.05 | 173.50 | 165.05 | 173.50 | 173.50 | 4.99% | - |
| Jul 10, 2026 | 164.00 | 168.45 | 163.90 | 165.25 | 165.25 | - | 46 |
| Jul 9, 2026 | 161.55 | 166.10 | 161.55 | 165.25 | 165.25 | 0.79% | 15 |
| Jul 8, 2026 | 155.65 | 165.90 | 155.65 | 163.95 | 163.95 | 4.89% | - |
| Jul 7, 2026 | 153.85 | 157.60 | 153.85 | 156.30 | 156.30 | 0.87% | - |
| Jul 6, 2026 | 153.20 | 155.40 | 153.20 | 154.95 | 154.95 | 1.51% | - |
| Jul 3, 2026 | 152.85 | 152.85 | 152.40 | 152.65 | 152.65 | -0.91% | - |
| Jul 2, 2026 | 151.10 | 154.40 | 151.10 | 154.05 | 154.05 | 0.75% | - |
| Jul 1, 2026 | 145.95 | 152.90 | 145.95 | 152.90 | 152.90 | 3.28% | - |
| Jun 30, 2026 | 150.50 | 152.70 | 148.05 | 148.05 | 148.05 | -2.44% | - |
| Jun 29, 2026 | 149.65 | 155.30 | 149.65 | 151.75 | 151.75 | 0.60% | - |
| Jun 26, 2026 | 147.90 | 151.70 | 147.90 | 150.85 | 150.85 | -0.40% | - |
| Jun 25, 2026 | 145.95 | 151.45 | 145.95 | 151.45 | 151.45 | 2.40% | - |
| Jun 24, 2026 | 148.15 | 148.55 | 147.80 | 147.90 | 147.90 | -1.30% | - |
| Jun 23, 2026 | 144.35 | 150.40 | 144.35 | 149.85 | 149.85 | 1.80% | - |
| Jun 22, 2026 | 142.75 | 147.25 | 142.75 | 147.20 | 147.20 | 2.44% | - |
| Jun 19, 2026 | 144.35 | 144.35 | 143.35 | 143.70 | 143.70 | -0.73% | - |
| Jun 18, 2026 | 142.05 | 144.75 | 142.05 | 144.75 | 144.75 | -0.28% | - |
| Jun 17, 2026 | 146.10 | 146.10 | 145.15 | 145.15 | 145.15 | -1.99% | - |
| Jun 16, 2026 | 147.00 | 148.10 | 146.75 | 148.10 | 148.10 | -0.87% | - |
| Jun 15, 2026 | 150.05 | 150.05 | 148.90 | 149.40 | 149.40 | -3.64% | - |
| Jun 12, 2026 | 151.60 | 156.75 | 151.60 | 155.05 | 155.05 | 0.85% | - |
| Jun 11, 2026 | 155.95 | 159.50 | 153.75 | 153.75 | 153.75 | -2.47% | - |
| Jun 10, 2026 | 152.75 | 160.35 | 152.75 | 157.65 | 157.65 | 1.78% | - |
| Jun 9, 2026 | 155.90 | 157.50 | 153.50 | 154.90 | 154.90 | -1.96% | - |
| Jun 8, 2026 | 158.00 | 158.75 | 157.75 | 158.00 | 158.00 | -0.78% | - |
| Jun 5, 2026 | 156.45 | 160.40 | 156.45 | 159.25 | 159.25 | -0.06% | - |
| Jun 4, 2026 | 156.25 | 159.35 | 156.25 | 159.35 | 159.35 | -0.19% | - |
| Jun 3, 2026 | 156.40 | 160.80 | 156.40 | 159.65 | 159.65 | 1.79% | - |
| Jun 2, 2026 | 151.90 | 156.90 | 151.90 | 156.85 | 156.85 | 1.39% | - |
| Jun 1, 2026 | 150.60 | 156.65 | 150.15 | 154.70 | 154.70 | 3.10% | 19 |
| May 29, 2026 | 148.80 | 150.90 | 148.80 | 150.05 | 150.05 | -1.38% | - |
| May 28, 2026 | 150.70 | 152.45 | 150.70 | 152.15 | 152.15 | 1.20% | - |