Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 252.50
-0.60 (-0.24%)
At close: Oct 23, 2026
FRA:R66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 254.40 | 256.00 | 252.50 | 252.50 | 252.50 | -0.24% | - |
| Oct 22, 2026 | 258.40 | 258.40 | 248.70 | 253.10 | 253.10 | -2.13% | 2 |
| Oct 21, 2026 | 259.30 | 260.20 | 256.70 | 258.60 | 258.60 | -0.31% | 2 |
| Oct 20, 2026 | 258.90 | 259.40 | 255.70 | 259.40 | 259.40 | 0.19% | - |
| Oct 19, 2026 | 258.70 | 262.30 | 258.30 | 258.90 | 258.90 | -0.77% | 203 |
| Oct 16, 2026 | 254.30 | 261.30 | 254.30 | 260.90 | 260.90 | 1.20% | - |
| Oct 15, 2026 | 262.90 | 262.90 | 257.80 | 257.80 | 257.80 | -2.79% | 5 |
| Oct 14, 2026 | 262.20 | 265.20 | 259.80 | 265.20 | 265.20 | 1.77% | 22 |
| Oct 13, 2026 | 249.60 | 260.60 | 249.60 | 260.60 | 260.60 | 3.45% | - |
| Oct 12, 2026 | 245.90 | 252.70 | 245.90 | 251.90 | 251.90 | 1.65% | - |
| Oct 9, 2026 | 248.80 | 254.50 | 247.80 | 247.80 | 247.80 | -1.00% | 20 |
| Oct 8, 2026 | 243.30 | 250.30 | 243.30 | 250.30 | 250.30 | 3.34% | - |
| Oct 7, 2026 | 239.80 | 245.40 | 239.80 | 242.20 | 242.20 | 1.00% | - |
| Oct 6, 2026 | 240.20 | 240.50 | 238.00 | 239.80 | 239.80 | -0.04% | 152 |
| Oct 5, 2026 | 232.90 | 241.20 | 232.90 | 239.90 | 239.90 | 1.91% | - |
| Oct 2, 2026 | 232.40 | 236.30 | 229.70 | 235.40 | 235.40 | 0.26% | 1,351 |
| Oct 1, 2026 | 223.30 | 234.80 | 223.30 | 234.80 | 234.80 | 3.80% | 1 |
| Sep 30, 2026 | 221.40 | 228.20 | 221.40 | 226.20 | 226.20 | 1.89% | 5 |
| Sep 29, 2026 | 222.80 | 222.80 | 218.50 | 222.00 | 222.00 | 0.18% | - |
| Sep 28, 2026 | 225.60 | 225.60 | 221.60 | 221.60 | 221.60 | -1.29% | - |
| Sep 25, 2026 | 222.50 | 224.50 | 220.60 | 224.50 | 224.50 | -0.31% | - |
| Sep 24, 2026 | 223.70 | 231.00 | 223.70 | 225.20 | 225.20 | 0.40% | 75 |
| Sep 23, 2026 | 223.20 | 229.80 | 221.30 | 224.30 | 224.30 | 0.04% | 1 |
| Sep 22, 2026 | 227.70 | 230.50 | 223.90 | 224.20 | 224.20 | -1.49% | 50 |
| Sep 21, 2026 | 235.50 | 239.00 | 227.60 | 227.60 | 227.60 | -4.09% | 14 |
| Sep 18, 2026 | 238.00 | 240.70 | 236.60 | 237.30 | 237.30 | -0.13% | - |
| Sep 17, 2026 | 231.00 | 237.60 | 227.00 | 237.60 | 237.60 | 3.17% | 83 |
| Sep 16, 2026 | 227.40 | 230.70 | 226.70 | 230.30 | 230.30 | 0.79% | - |
| Sep 15, 2026 | 223.20 | 230.80 | 223.20 | 228.50 | 228.50 | 3.02% | - |
| Sep 14, 2026 | 225.20 | 226.60 | 220.40 | 221.80 | 221.80 | -0.94% | 66 |
| Sep 11, 2026 | 221.10 | 226.70 | 221.10 | 223.90 | 223.90 | 0.40% | - |
| Sep 10, 2026 | 223.20 | 225.40 | 223.00 | 223.00 | 223.00 | -0.45% | - |
| Sep 9, 2026 | 222.00 | 224.20 | 222.00 | 224.00 | 224.00 | 0.27% | - |
| Sep 8, 2026 | 221.10 | 223.40 | 221.10 | 223.40 | 223.40 | 1.55% | - |
| Sep 7, 2026 | 220.40 | 220.40 | 219.50 | 220.00 | 220.00 | 0.41% | - |
| Sep 4, 2026 | 218.30 | 220.70 | 214.90 | 219.10 | 219.10 | 0.05% | - |
| Sep 3, 2026 | 218.80 | 223.00 | 218.80 | 219.00 | 219.00 | -0.77% | - |
| Sep 2, 2026 | 216.60 | 221.30 | 216.60 | 220.70 | 220.70 | 1.89% | - |
| Sep 1, 2026 | 212.40 | 216.60 | 212.40 | 216.60 | 216.60 | 1.83% | 4 |
| Aug 31, 2026 | 211.80 | 213.00 | 209.30 | 212.70 | 212.70 | 1.05% | - |
| Aug 28, 2026 | 204.10 | 210.50 | 204.10 | 210.50 | 210.50 | 2.38% | - |
| Aug 27, 2026 | 206.20 | 207.80 | 203.70 | 205.60 | 205.60 | -0.87% | - |
| Aug 26, 2026 | 201.50 | 208.20 | 201.50 | 207.40 | 207.40 | 2.07% | - |
| Aug 25, 2026 | 205.70 | 206.00 | 203.20 | 203.20 | 203.20 | -1.84% | 20 |
| Aug 24, 2026 | 205.50 | 208.50 | 205.30 | 207.00 | 207.00 | -0.62% | 28 |
| Aug 21, 2026 | 203.00 | 208.30 | 203.00 | 208.30 | 208.30 | 1.41% | 2 |
| Aug 20, 2026 | 206.80 | 210.00 | 205.40 | 205.40 | 205.40 | -0.82% | - |
| Aug 19, 2026 | 208.50 | 208.50 | 206.70 | 207.10 | 207.10 | -1.15% | - |
| Aug 18, 2026 | 208.40 | 209.50 | 206.60 | 209.50 | 209.50 | 1.65% | - |
| Aug 17, 2026 | 200.10 | 207.20 | 200.10 | 207.20 | 206.10 | 2.88% | 77 |