Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 118.70
+2.00 (1.71%)
At close: Nov 28, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 18, 2025 | 117.50 | 118.82 | 117.34 | 118.82 | 118.82 | -0.60% | - |
| Nov 17, 2025 | 121.32 | 121.90 | 119.54 | 119.54 | 119.54 | -0.43% | - |
| Nov 13, 2025 | 118.98 | 120.06 | 118.98 | 120.06 | 119.03 | -0.17% | - |
| Nov 12, 2025 | 121.86 | 122.42 | 120.26 | 120.26 | 119.23 | -1.13% | - |
| Nov 11, 2025 | 119.96 | 121.64 | 119.96 | 121.64 | 120.59 | 1.81% | - |
| Nov 10, 2025 | 119.72 | 119.84 | 118.88 | 119.48 | 118.45 | 0.64% | - |
| Nov 7, 2025 | 120.42 | 120.50 | 118.72 | 118.72 | 117.70 | -0.77% | - |
| Nov 6, 2025 | 118.06 | 119.64 | 118.06 | 119.64 | 118.61 | -0.25% | - |
| Nov 5, 2025 | 118.30 | 119.94 | 117.66 | 119.94 | 118.91 | 1.83% | - |
| Nov 4, 2025 | 118.96 | 119.14 | 117.32 | 117.78 | 116.77 | -0.30% | - |
| Nov 3, 2025 | 118.38 | 119.00 | 118.14 | 118.14 | 117.12 | 0.49% | - |
| Oct 31, 2025 | 118.38 | 118.58 | 117.56 | 117.56 | 116.55 | -3.39% | - |
| Oct 30, 2025 | 118.40 | 121.68 | 118.40 | 121.68 | 120.63 | 4.48% | - |
| Oct 29, 2025 | 114.96 | 116.46 | 114.88 | 116.46 | 115.46 | 0.47% | - |
| Oct 28, 2025 | 115.96 | 116.00 | 115.64 | 115.92 | 114.92 | -0.07% | - |
| Oct 27, 2025 | 116.36 | 116.36 | 115.50 | 116.00 | 115.00 | -0.96% | - |
| Oct 24, 2025 | 116.72 | 117.32 | 116.72 | 117.12 | 116.11 | 0.98% | - |
| Oct 23, 2025 | 114.32 | 115.98 | 114.32 | 115.98 | 114.98 | 4.35% | - |
| Oct 22, 2025 | 111.60 | 111.78 | 111.14 | 111.14 | 110.18 | 0.11% | - |
| Oct 21, 2025 | 110.52 | 112.82 | 110.52 | 111.02 | 110.06 | -0.48% | - |
| Oct 20, 2025 | 111.18 | 111.56 | 110.54 | 111.56 | 110.60 | 0.54% | - |
| Oct 17, 2025 | 109.58 | 110.96 | 108.98 | 110.96 | 110.01 | -0.05% | - |
| Oct 16, 2025 | 111.42 | 111.86 | 111.02 | 111.02 | 110.06 | -0.59% | - |
| Oct 15, 2025 | 113.06 | 113.52 | 111.68 | 111.68 | 110.72 | -1.52% | - |
| Oct 14, 2025 | 111.24 | 113.40 | 109.84 | 113.40 | 112.42 | 1.34% | - |
| Oct 13, 2025 | 111.02 | 111.90 | 110.46 | 111.90 | 110.94 | 0.85% | - |
| Oct 10, 2025 | 113.18 | 113.18 | 110.96 | 110.96 | 110.01 | -2.12% | - |
| Oct 9, 2025 | 113.24 | 114.10 | 113.00 | 113.36 | 112.38 | -0.09% | - |
| Oct 8, 2025 | 114.34 | 114.34 | 113.46 | 113.46 | 112.48 | 0.89% | - |
| Oct 7, 2025 | 113.72 | 113.94 | 112.46 | 112.46 | 111.49 | -2.38% | - |
| Oct 6, 2025 | 114.52 | 115.20 | 113.92 | 115.20 | 114.21 | -0.35% | - |
| Oct 3, 2025 | 115.58 | 117.06 | 115.12 | 115.60 | 114.61 | 0.63% | 86 |
| Oct 2, 2025 | 114.48 | 114.88 | 114.48 | 114.88 | 113.89 | -0.52% | - |
| Oct 1, 2025 | 115.58 | 115.58 | 115.14 | 115.48 | 114.49 | 0.45% | - |
| Sep 30, 2025 | 117.00 | 117.00 | 114.96 | 114.96 | 113.97 | -2.04% | - |
| Sep 29, 2025 | 119.16 | 119.42 | 117.36 | 117.36 | 116.35 | -2.61% | - |
| Sep 26, 2025 | 119.86 | 120.50 | 119.80 | 120.50 | 119.46 | 2.73% | - |
| Sep 25, 2025 | 116.30 | 117.30 | 115.92 | 117.30 | 116.29 | 0.70% | - |