Phillips 66 (FRA:R66)
Germany · Delayed Price · Currency is EUR 208.20
+5.00 (2.46%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:R66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 201.50 | 208.20 | 201.50 | 208.20 | - | 2.46% | - |
| 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 |
| Aug 14, 2026 | 201.60 | 201.60 | 199.90 | 201.40 | 200.33 | 0.40% | - |
| Aug 13, 2026 | 194.90 | 200.60 | 194.90 | 200.60 | 199.53 | 2.53% | - |
| Aug 12, 2026 | 194.20 | 195.65 | 192.50 | 195.65 | 194.61 | 0.98% | 35 |
| Aug 11, 2026 | 186.10 | 193.75 | 186.10 | 193.75 | 192.72 | 4.03% | - |
| Aug 10, 2026 | 177.00 | 186.25 | 177.00 | 186.25 | 185.26 | 5.76% | 87 |
| Aug 7, 2026 | 177.80 | 177.80 | 174.00 | 176.10 | 175.16 | -0.82% | - |
| Aug 6, 2026 | 174.45 | 177.80 | 174.45 | 177.55 | 176.61 | 1.05% | - |
| Aug 5, 2026 | 176.35 | 180.70 | 173.85 | 175.70 | 174.77 | -1.40% | - |
| Aug 4, 2026 | 180.35 | 180.35 | 175.60 | 178.20 | 177.25 | -0.59% | - |
| Aug 3, 2026 | 177.30 | 182.45 | 177.30 | 179.25 | 178.30 | -2.16% | - |
| Jul 31, 2026 | 180.55 | 185.25 | 180.55 | 183.20 | 182.23 | 0.16% | - |
| Jul 30, 2026 | 180.05 | 182.90 | 180.05 | 182.90 | 181.93 | 1.30% | 12 |
| Jul 29, 2026 | 183.35 | 183.70 | 180.55 | 180.55 | 179.59 | -0.17% | - |
| Jul 28, 2026 | 182.25 | 183.80 | 180.60 | 180.85 | 179.89 | -0.77% | - |
| Jul 27, 2026 | 176.00 | 182.25 | 176.00 | 182.25 | 181.28 | 0.55% | 300 |
| Jul 24, 2026 | 180.65 | 184.45 | 180.65 | 181.25 | 180.29 | -0.06% | - |
| Jul 23, 2026 | 186.05 | 188.65 | 181.35 | 181.35 | 180.39 | -2.05% | - |
| Jul 22, 2026 | 185.80 | 188.45 | 184.95 | 185.15 | 184.17 | -0.13% | - |
| Jul 21, 2026 | 181.65 | 185.40 | 181.65 | 185.40 | 184.41 | 1.20% | 205 |
| Jul 20, 2026 | 182.20 | 184.45 | 180.90 | 183.20 | 182.23 | 1.52% | - |
| Jul 17, 2026 | 174.70 | 180.55 | 174.70 | 180.45 | 179.49 | 2.65% | 30 |
| Jul 16, 2026 | 169.45 | 176.35 | 169.45 | 175.80 | 174.87 | 2.93% | - |
| Jul 15, 2026 | 173.95 | 173.95 | 169.25 | 170.80 | 169.89 | -2.84% | - |
| Jul 14, 2026 | 175.40 | 177.90 | 173.55 | 175.80 | 174.87 | 1.33% | 144 |
| Jul 13, 2026 | 165.05 | 173.50 | 165.05 | 173.50 | 172.58 | 4.99% | - |
| Jul 10, 2026 | 164.00 | 168.45 | 163.90 | 165.25 | 164.37 | - | 46 |
| Jul 9, 2026 | 161.55 | 166.10 | 161.55 | 165.25 | 164.37 | 0.79% | 15 |
| Jul 8, 2026 | 155.65 | 165.90 | 155.65 | 163.95 | 163.08 | 4.89% | - |
| Jul 7, 2026 | 153.85 | 157.60 | 153.85 | 156.30 | 155.47 | 0.87% | - |
| Jul 6, 2026 | 153.20 | 155.40 | 153.20 | 154.95 | 154.13 | 1.51% | - |
| Jul 3, 2026 | 152.85 | 152.85 | 152.40 | 152.65 | 151.84 | -0.91% | - |
| Jul 2, 2026 | 151.10 | 154.40 | 151.10 | 154.05 | 153.23 | 0.75% | - |
| Jul 1, 2026 | 145.95 | 152.90 | 145.95 | 152.90 | 152.09 | 3.28% | - |
| Jun 30, 2026 | 150.50 | 152.70 | 148.05 | 148.05 | 147.26 | -2.44% | - |
| Jun 29, 2026 | 149.65 | 155.30 | 149.65 | 151.75 | 150.94 | 0.60% | - |
| Jun 26, 2026 | 147.90 | 151.70 | 147.90 | 150.85 | 150.05 | -0.40% | - |
| Jun 25, 2026 | 145.95 | 151.45 | 145.95 | 151.45 | 150.65 | 2.40% | - |
| Jun 24, 2026 | 148.15 | 148.55 | 147.80 | 147.90 | 147.11 | -1.30% | - |
| Jun 23, 2026 | 144.35 | 150.40 | 144.35 | 149.85 | 149.05 | 1.80% | - |
| Jun 22, 2026 | 142.75 | 147.25 | 142.75 | 147.20 | 146.42 | 2.44% | - |
| Jun 19, 2026 | 144.35 | 144.35 | 143.35 | 143.70 | 142.94 | -0.73% | - |
| Jun 18, 2026 | 142.05 | 144.75 | 142.05 | 144.75 | 143.98 | -0.28% | - |