Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 120.06
-0.20 (-0.17%)
At close: Nov 13, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 118.98 | 120.06 | 118.98 | 120.06 | 120.06 | -0.17% | - |
| Nov 12, 2025 | 121.86 | 122.42 | 120.26 | 120.26 | 120.26 | -1.13% | - |
| Nov 11, 2025 | 119.96 | 121.64 | 119.96 | 121.64 | 121.64 | 1.81% | - |
| Nov 10, 2025 | 119.72 | 119.84 | 118.88 | 119.48 | 119.48 | 0.64% | - |
| Nov 7, 2025 | 120.42 | 120.50 | 118.72 | 118.72 | 118.72 | -0.77% | - |
| Nov 6, 2025 | 118.06 | 119.64 | 118.06 | 119.64 | 119.64 | -0.25% | - |
| Nov 5, 2025 | 118.30 | 119.94 | 117.66 | 119.94 | 119.94 | 1.83% | - |
| Nov 4, 2025 | 118.96 | 119.14 | 117.32 | 117.78 | 117.78 | -0.30% | - |
| Nov 3, 2025 | 118.38 | 119.00 | 118.14 | 118.14 | 118.14 | 0.49% | - |
| Oct 31, 2025 | 118.38 | 118.58 | 117.56 | 117.56 | 117.56 | -3.39% | - |
| Oct 30, 2025 | 118.40 | 121.68 | 118.40 | 121.68 | 121.68 | 4.48% | - |
| Oct 29, 2025 | 114.96 | 116.46 | 114.88 | 116.46 | 116.46 | 0.47% | - |
| Oct 28, 2025 | 115.96 | 116.00 | 115.64 | 115.92 | 115.92 | -0.07% | - |
| Oct 27, 2025 | 116.36 | 116.36 | 115.50 | 116.00 | 116.00 | -0.96% | - |
| Oct 24, 2025 | 116.72 | 117.32 | 116.72 | 117.12 | 117.12 | 0.98% | - |
| Oct 23, 2025 | 114.32 | 115.98 | 114.32 | 115.98 | 115.98 | 4.35% | - |
| Oct 22, 2025 | 111.60 | 111.78 | 111.14 | 111.14 | 111.14 | 0.11% | - |
| Oct 21, 2025 | 110.52 | 112.82 | 110.52 | 111.02 | 111.02 | -0.48% | - |
| Oct 20, 2025 | 111.18 | 111.56 | 110.54 | 111.56 | 111.56 | 0.54% | - |
| Oct 17, 2025 | 109.58 | 110.96 | 108.98 | 110.96 | 110.96 | -0.05% | - |
| Oct 16, 2025 | 111.42 | 111.86 | 111.02 | 111.02 | 111.02 | -0.59% | - |
| Oct 15, 2025 | 113.06 | 113.52 | 111.68 | 111.68 | 111.68 | -1.52% | - |
| Oct 14, 2025 | 111.24 | 113.40 | 109.84 | 113.40 | 113.40 | 1.34% | - |
| Oct 13, 2025 | 111.02 | 111.90 | 110.46 | 111.90 | 111.90 | 0.85% | - |
| Oct 10, 2025 | 113.18 | 113.18 | 110.96 | 110.96 | 110.96 | -2.12% | - |
| Oct 9, 2025 | 113.24 | 114.10 | 113.00 | 113.36 | 113.36 | -0.09% | - |
| Oct 8, 2025 | 114.34 | 114.34 | 113.46 | 113.46 | 113.46 | 0.89% | - |
| Oct 7, 2025 | 113.72 | 113.94 | 112.46 | 112.46 | 112.46 | -2.38% | - |
| Oct 6, 2025 | 114.52 | 115.20 | 113.92 | 115.20 | 115.20 | -0.35% | - |
| Oct 3, 2025 | 115.58 | 117.06 | 115.12 | 115.60 | 115.60 | 0.63% | 86 |
| Oct 2, 2025 | 114.48 | 114.88 | 114.48 | 114.88 | 114.88 | -0.52% | - |
| Oct 1, 2025 | 115.58 | 115.58 | 115.14 | 115.48 | 115.48 | 0.45% | - |
| Sep 30, 2025 | 117.00 | 117.00 | 114.96 | 114.96 | 114.96 | -2.04% | - |
| Sep 29, 2025 | 119.16 | 119.42 | 117.36 | 117.36 | 117.36 | -2.61% | - |
| Sep 26, 2025 | 119.86 | 120.50 | 119.80 | 120.50 | 120.50 | 2.73% | - |
| Sep 25, 2025 | 116.30 | 117.30 | 115.92 | 117.30 | 117.30 | 0.70% | - |
| Sep 24, 2025 | 112.16 | 116.48 | 112.14 | 116.48 | 116.48 | 3.17% | - |
| Sep 23, 2025 | 109.60 | 112.90 | 109.60 | 112.90 | 112.90 | 1.64% | - |
| Sep 22, 2025 | 110.50 | 111.08 | 109.48 | 111.08 | 111.08 | 1.54% | - |
| Sep 19, 2025 | 111.50 | 111.94 | 109.40 | 109.40 | 109.40 | -2.22% | - |
| Sep 18, 2025 | 112.76 | 113.52 | 111.88 | 111.88 | 111.88 | -0.82% | - |
| Sep 17, 2025 | 112.14 | 112.80 | 111.90 | 112.80 | 112.80 | 0.20% | - |
| Sep 16, 2025 | 111.16 | 112.58 | 110.92 | 112.58 | 112.58 | 1.20% | - |
| Sep 15, 2025 | 111.88 | 111.94 | 111.00 | 111.24 | 111.24 | -0.86% | - |
| Sep 12, 2025 | 112.28 | 113.72 | 112.20 | 112.20 | 112.20 | -0.74% | - |
| Sep 11, 2025 | 112.32 | 113.04 | 111.74 | 113.04 | 113.04 | 2.60% | - |
| Sep 10, 2025 | 113.56 | 113.66 | 110.18 | 110.18 | 110.18 | -1.50% | - |
| Sep 9, 2025 | 111.06 | 111.90 | 111.06 | 111.86 | 111.86 | 0.07% | - |
| Sep 8, 2025 | 112.72 | 113.06 | 111.78 | 111.78 | 111.78 | 0.81% | - |
| Sep 5, 2025 | 112.66 | 112.70 | 110.88 | 110.88 | 110.88 | -1.72% | - |