Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 118.26
+0.56 (0.48%)
At close: Jan 28, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 120.06 | 122.90 | 120.06 | 122.90 | 122.90 | 2.20% | - |
| Feb 2, 2026 | 117.42 | 120.26 | 117.42 | 120.26 | 120.26 | -0.46% | 86 |
| Jan 30, 2026 | 119.58 | 121.80 | 119.58 | 120.82 | 120.82 | -1.15% | - |
| Jan 29, 2026 | 119.30 | 122.22 | 119.30 | 122.22 | 122.22 | 3.19% | - |
| Jan 28, 2026 | 116.38 | 118.44 | 116.28 | 118.44 | 118.44 | 0.63% | - |
| Jan 27, 2026 | 118.04 | 118.22 | 117.70 | 117.70 | 117.70 | -0.15% | - |
| Jan 26, 2026 | 119.90 | 120.36 | 117.88 | 117.88 | 117.88 | -3.01% | 24 |
| Jan 23, 2026 | 121.26 | 122.70 | 121.04 | 121.54 | 121.54 | 1.06% | - |
| Jan 22, 2026 | 120.92 | 120.92 | 120.26 | 120.26 | 120.26 | -1.52% | - |
| Jan 21, 2026 | 118.30 | 122.12 | 117.90 | 122.12 | 122.12 | 3.30% | - |
| Jan 20, 2026 | 118.14 | 118.54 | 117.30 | 118.22 | 118.22 | -0.42% | - |
| Jan 19, 2026 | 118.74 | 118.74 | 118.28 | 118.72 | 118.72 | -1.87% | - |
| Jan 16, 2026 | 120.90 | 121.46 | 120.44 | 120.98 | 120.98 | -0.61% | - |
| Jan 15, 2026 | 121.36 | 121.72 | 120.30 | 121.72 | 121.72 | -0.47% | 2 |
| Jan 14, 2026 | 117.84 | 122.30 | 117.84 | 122.30 | 122.30 | 1.75% | 29 |
| Jan 13, 2026 | 119.88 | 120.50 | 119.76 | 120.20 | 120.20 | 1.30% | - |
| Jan 12, 2026 | 122.50 | 123.02 | 118.66 | 118.66 | 118.66 | -3.53% | - |
| Jan 9, 2026 | 123.54 | 124.84 | 123.00 | 123.00 | 123.00 | 3.66% | - |
| Jan 8, 2026 | 117.88 | 118.78 | 117.88 | 118.66 | 118.66 | -0.52% | - |
| Jan 7, 2026 | 116.88 | 119.28 | 116.86 | 119.28 | 119.28 | 0.40% | - |
| Jan 6, 2026 | 118.70 | 119.54 | 118.70 | 118.80 | 118.80 | 0.52% | - |
| Jan 5, 2026 | 118.56 | 118.56 | 116.88 | 118.18 | 118.18 | 6.49% | - |
| Jan 2, 2026 | 109.80 | 110.98 | 109.64 | 110.98 | 110.98 | 1.06% | - |
| Dec 30, 2025 | 109.48 | 109.82 | 109.48 | 109.82 | 109.82 | 0.62% | - |
| Dec 29, 2025 | 108.60 | 109.24 | 108.60 | 109.14 | 109.14 | -0.46% | - |
| Dec 23, 2025 | 109.56 | 110.04 | 109.56 | 109.64 | 109.64 | -0.35% | - |
| Dec 22, 2025 | 110.48 | 111.08 | 110.02 | 110.02 | 110.02 | 0.07% | - |
| Dec 19, 2025 | 110.12 | 110.40 | 109.94 | 109.94 | 109.94 | -1.42% | - |
| Dec 18, 2025 | 112.26 | 114.12 | 111.52 | 111.52 | 111.52 | 0.16% | 20 |
| Dec 17, 2025 | 113.42 | 113.88 | 111.34 | 111.34 | 111.34 | -3.74% | - |
| Dec 16, 2025 | 120.08 | 120.08 | 115.66 | 115.66 | 115.66 | -3.31% | - |
| Dec 15, 2025 | 120.64 | 120.64 | 119.62 | 119.62 | 119.62 | -0.80% | - |
| Dec 12, 2025 | 122.14 | 122.48 | 120.58 | 120.58 | 120.58 | -0.84% | - |
| Dec 11, 2025 | 122.10 | 122.10 | 120.90 | 121.60 | 121.60 | 0.41% | - |
| Dec 10, 2025 | 119.78 | 121.10 | 119.62 | 121.10 | 121.10 | 0.77% | - |
| Dec 9, 2025 | 119.30 | 120.18 | 119.20 | 120.18 | 120.18 | -0.23% | - |
| Dec 8, 2025 | 119.64 | 120.46 | 118.40 | 120.46 | 120.46 | -0.63% | - |
| Dec 5, 2025 | 119.56 | 121.22 | 119.56 | 121.22 | 121.22 | 1.12% | - |
| Dec 4, 2025 | 120.06 | 120.06 | 119.66 | 119.88 | 119.88 | 1.10% | - |
| Dec 3, 2025 | 118.46 | 118.96 | 118.46 | 118.58 | 118.58 | -0.40% | - |
| Dec 2, 2025 | 120.42 | 120.42 | 119.06 | 119.06 | 119.06 | -1.05% | - |
| Dec 1, 2025 | 119.02 | 120.32 | 117.96 | 120.32 | 120.32 | 1.36% | - |
| Nov 28, 2025 | 117.06 | 118.70 | 116.86 | 118.70 | 118.70 | 1.71% | - |
| Nov 27, 2025 | 116.54 | 116.86 | 116.54 | 116.70 | 116.70 | -0.48% | - |
| Nov 26, 2025 | 115.92 | 117.26 | 115.84 | 117.26 | 117.26 | 1.28% | - |
| Nov 25, 2025 | 115.24 | 115.78 | 114.60 | 115.78 | 115.78 | 0.78% | - |
| Nov 24, 2025 | 115.94 | 115.94 | 114.88 | 114.88 | 114.88 | -0.57% | - |
| Nov 21, 2025 | 114.56 | 115.54 | 114.34 | 115.54 | 115.54 | -1.15% | - |
| Nov 20, 2025 | 117.04 | 117.04 | 115.84 | 116.88 | 116.88 | 0.48% | - |
| Nov 19, 2025 | 119.58 | 119.58 | 116.32 | 116.32 | 116.32 | -2.10% | - |