Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 141.22
+2.54 (1.83%)
Last updated: Mar 5, 2026, 1:00 PM CET
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 138.00 | 139.08 | 136.52 | 138.68 | 138.68 | 0.83% | 36 |
| Mar 3, 2026 | 138.00 | 140.74 | 137.54 | 137.54 | 137.54 | 1.85% | - |
| Mar 2, 2026 | 136.00 | 136.26 | 134.08 | 135.04 | 135.04 | 5.47% | 3 |
| Feb 27, 2026 | 129.24 | 130.54 | 128.04 | 128.04 | 128.04 | -1.84% | - |
| Feb 26, 2026 | 128.66 | 130.44 | 127.96 | 130.44 | 130.44 | 2.48% | - |
| Feb 25, 2026 | 130.64 | 131.30 | 127.28 | 127.28 | 127.28 | -1.82% | - |
| Feb 24, 2026 | 131.64 | 131.64 | 129.64 | 129.64 | 129.64 | -0.02% | - |
| Feb 23, 2026 | 130.10 | 131.14 | 129.66 | 129.66 | 129.66 | -2.08% | - |
| Feb 19, 2026 | 133.34 | 134.70 | 132.42 | 132.42 | 131.34 | -0.69% | - |
| Feb 18, 2026 | 133.86 | 135.62 | 133.34 | 133.34 | 132.25 | -0.24% | - |
| Feb 17, 2026 | 135.60 | 136.26 | 133.66 | 133.66 | 132.57 | -1.58% | - |
| Feb 16, 2026 | 134.68 | 135.80 | 133.92 | 135.80 | 134.69 | 1.42% | - |
| Feb 13, 2026 | 131.14 | 133.90 | 131.12 | 133.90 | 132.81 | -0.61% | - |
| Feb 12, 2026 | 135.96 | 136.14 | 134.72 | 134.72 | 133.62 | -0.31% | - |
| Feb 11, 2026 | 132.24 | 135.14 | 132.24 | 135.14 | 134.04 | 2.69% | - |
| Feb 10, 2026 | 132.20 | 133.18 | 131.60 | 131.60 | 130.53 | -0.95% | - |
| Feb 9, 2026 | 132.44 | 133.36 | 132.40 | 132.86 | 131.78 | -0.82% | - |
| Feb 6, 2026 | 131.44 | 133.96 | 131.40 | 133.96 | 132.87 | 4.57% | - |
| Feb 5, 2026 | 130.24 | 131.16 | 128.10 | 128.10 | 127.06 | -1.88% | - |
| Feb 4, 2026 | 124.54 | 130.56 | 124.54 | 130.56 | 129.50 | 6.23% | 253 |
| Feb 3, 2026 | 120.06 | 122.90 | 120.06 | 122.90 | 121.90 | 2.20% | - |
| Feb 2, 2026 | 117.42 | 120.26 | 117.42 | 120.26 | 119.28 | -0.46% | 86 |
| Jan 30, 2026 | 119.58 | 121.80 | 119.58 | 120.82 | 119.84 | -1.15% | - |
| Jan 29, 2026 | 119.30 | 122.22 | 119.30 | 122.22 | 121.23 | 3.19% | - |
| Jan 28, 2026 | 116.38 | 118.44 | 116.28 | 118.44 | 117.48 | 0.63% | - |
| Jan 27, 2026 | 118.04 | 118.22 | 117.70 | 117.70 | 116.74 | -0.15% | - |
| Jan 26, 2026 | 119.90 | 120.36 | 117.88 | 117.88 | 116.92 | -3.01% | 24 |
| Jan 23, 2026 | 121.26 | 122.70 | 121.04 | 121.54 | 120.55 | 1.06% | - |
| Jan 22, 2026 | 120.92 | 120.92 | 120.26 | 120.26 | 119.28 | -1.52% | - |
| Jan 21, 2026 | 118.30 | 122.12 | 117.90 | 122.12 | 121.13 | 3.30% | - |
| Jan 20, 2026 | 118.14 | 118.54 | 117.30 | 118.22 | 117.26 | -0.42% | - |
| Jan 19, 2026 | 118.74 | 118.74 | 118.28 | 118.72 | 117.75 | -1.87% | - |
| Jan 16, 2026 | 120.90 | 121.46 | 120.44 | 120.98 | 120.00 | -0.61% | - |
| Jan 15, 2026 | 121.36 | 121.72 | 120.30 | 121.72 | 120.73 | -0.47% | 2 |
| Jan 14, 2026 | 117.84 | 122.30 | 117.84 | 122.30 | 121.30 | 1.75% | 29 |
| Jan 13, 2026 | 119.88 | 120.50 | 119.76 | 120.20 | 119.22 | 1.30% | - |
| Jan 12, 2026 | 122.50 | 123.02 | 118.66 | 118.66 | 117.69 | -3.53% | - |
| Jan 9, 2026 | 123.54 | 124.84 | 123.00 | 123.00 | 122.00 | 3.66% | - |
| Jan 8, 2026 | 117.88 | 118.78 | 117.88 | 118.66 | 117.69 | -0.52% | - |
| Jan 7, 2026 | 116.88 | 119.28 | 116.86 | 119.28 | 118.31 | 0.40% | - |
| Jan 6, 2026 | 118.70 | 119.54 | 118.70 | 118.80 | 117.83 | 0.52% | - |
| Jan 5, 2026 | 118.56 | 118.56 | 116.88 | 118.18 | 117.22 | 6.49% | - |
| Jan 2, 2026 | 109.80 | 110.98 | 109.64 | 110.98 | 110.08 | 1.06% | - |
| Dec 30, 2025 | 109.48 | 109.82 | 109.48 | 109.82 | 108.93 | 0.62% | - |
| Dec 29, 2025 | 108.60 | 109.24 | 108.60 | 109.14 | 108.25 | -0.46% | - |
| Dec 23, 2025 | 109.56 | 110.04 | 109.56 | 109.64 | 108.75 | -0.35% | - |
| Dec 22, 2025 | 110.48 | 111.08 | 110.02 | 110.02 | 109.12 | 0.07% | - |
| Dec 19, 2025 | 110.12 | 110.40 | 109.94 | 109.94 | 109.05 | -1.42% | - |
| Dec 18, 2025 | 112.26 | 114.12 | 111.52 | 111.52 | 110.61 | 0.16% | 20 |
| Dec 17, 2025 | 113.42 | 113.88 | 111.34 | 111.34 | 110.43 | -3.74% | - |