Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 205.10
-1.70 (-0.82%)
At close: Aug 27, 2026
VIE:PSXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 204.90 | 209.60 | 204.90 | 209.60 | 209.60 | 2.19% | - |
| Aug 27, 2026 | 207.00 | 208.50 | 205.10 | 205.10 | 205.10 | -0.82% | - |
| Aug 26, 2026 | 202.10 | 206.80 | 200.90 | 206.80 | 206.80 | 0.44% | - |
| Aug 25, 2026 | 206.60 | 206.60 | 205.00 | 205.90 | 205.90 | - | - |
| Aug 24, 2026 | 207.00 | 208.30 | 205.90 | 205.90 | 205.90 | 12.91% | - |
| Aug 10, 2026 | 178.15 | 183.45 | 178.10 | 183.45 | 182.35 | 3.15% | - |
| Aug 7, 2026 | 179.05 | 179.50 | 175.65 | 177.85 | 176.79 | 0.34% | - |
| Aug 6, 2026 | 175.90 | 181.10 | 175.90 | 177.25 | 176.19 | 1.81% | - |
| Aug 5, 2026 | 178.85 | 180.80 | 174.10 | 174.10 | 173.06 | -2.46% | - |
| Aug 4, 2026 | 179.65 | 180.10 | 176.20 | 178.50 | 177.43 | -2.78% | - |
| Aug 3, 2026 | 179.25 | 183.60 | 179.25 | 183.60 | 182.50 | 0.63% | - |
| Jul 31, 2026 | 182.65 | 183.30 | 182.45 | 182.45 | 181.36 | 0.22% | - |
| Jul 30, 2026 | 180.85 | 182.05 | 178.90 | 182.05 | 180.96 | -0.63% | - |
| Jul 29, 2026 | 183.00 | 183.20 | 181.60 | 183.20 | 182.11 | 0.71% | - |
| Jul 28, 2026 | 183.10 | 183.75 | 181.90 | 181.90 | 180.81 | 0.69% | - |
| Jul 27, 2026 | 178.05 | 180.65 | 177.00 | 180.65 | 179.57 | -0.77% | - |
| Jul 24, 2026 | 180.85 | 182.05 | 180.85 | 182.05 | 180.96 | -2.59% | - |
| Jul 23, 2026 | 187.10 | 188.60 | 186.90 | 186.90 | 185.78 | 0.54% | - |
| Jul 22, 2026 | 188.00 | 189.00 | 185.90 | 185.90 | 184.79 | 0.57% | - |
| Jul 21, 2026 | 182.75 | 184.85 | 182.25 | 184.85 | 183.75 | 1.04% | - |
| Jul 20, 2026 | 183.20 | 183.20 | 180.75 | 182.95 | 181.86 | 2.24% | - |
| Jul 17, 2026 | 176.10 | 179.85 | 176.10 | 178.95 | 177.88 | 1.71% | - |
| Jul 16, 2026 | 170.90 | 175.95 | 170.55 | 175.95 | 174.90 | 2.21% | - |
| Jul 15, 2026 | 176.45 | 176.90 | 172.15 | 172.15 | 171.12 | -1.23% | - |
| Jul 14, 2026 | 175.75 | 175.75 | 174.30 | 174.30 | 173.26 | 2.23% | - |
| Jul 13, 2026 | 168.00 | 170.50 | 166.50 | 170.50 | 169.48 | 3.24% | 5 |
| Jul 10, 2026 | 165.95 | 167.35 | 165.05 | 165.15 | 164.16 | -0.27% | - |
| Jul 9, 2026 | 164.25 | 165.60 | 164.15 | 165.60 | 164.61 | 3.40% | - |
| Jul 8, 2026 | 157.60 | 160.15 | 157.60 | 160.15 | 159.19 | 2.30% | - |
| Jul 7, 2026 | 155.95 | 157.60 | 155.75 | 156.55 | 155.61 | 0.55% | 3 |
| Jul 6, 2026 | 154.00 | 155.70 | 153.65 | 155.70 | 154.77 | 0.94% | - |
| Jul 3, 2026 | 154.40 | 154.55 | 154.10 | 154.25 | 153.33 | -0.39% | - |
| Jul 2, 2026 | 150.30 | 154.85 | 150.30 | 154.85 | 153.92 | 2.79% | - |
| Jul 1, 2026 | 149.15 | 150.65 | 148.60 | 150.65 | 149.75 | -0.59% | - |
| Jun 30, 2026 | 152.35 | 153.90 | 151.55 | 151.55 | 150.64 | -2.26% | - |
| Jun 29, 2026 | 151.20 | 155.05 | 150.50 | 155.05 | 154.12 | 2.34% | - |
| Jun 26, 2026 | 150.25 | 151.50 | 150.05 | 151.50 | 150.59 | -0.23% | - |
| Jun 25, 2026 | 148.60 | 151.85 | 147.45 | 151.85 | 150.94 | 2.26% | - |
| Jun 24, 2026 | 149.45 | 151.00 | 148.10 | 148.50 | 147.61 | -0.30% | - |
| Jun 23, 2026 | 146.30 | 148.95 | 145.15 | 148.95 | 148.06 | 2.13% | - |
| Jun 22, 2026 | 144.55 | 145.85 | 144.35 | 145.85 | 144.98 | 0.24% | - |
| Jun 19, 2026 | 145.45 | 145.50 | 145.00 | 145.50 | 144.63 | 1.01% | - |
| Jun 18, 2026 | 145.50 | 145.80 | 144.05 | 144.05 | 143.19 | -0.96% | - |
| Jun 17, 2026 | 148.15 | 148.95 | 145.45 | 145.45 | 144.58 | -1.52% | - |
| Jun 16, 2026 | 148.80 | 148.80 | 147.60 | 147.70 | 146.82 | -1.07% | - |
| Jun 15, 2026 | 151.55 | 151.55 | 149.30 | 149.30 | 148.41 | -4.57% | - |
| Jun 12, 2026 | 151.80 | 156.45 | 151.80 | 156.45 | 155.51 | -0.73% | 3 |
| Jun 11, 2026 | 157.25 | 160.15 | 157.25 | 157.60 | 156.66 | -0.51% | - |
| Jun 10, 2026 | 156.05 | 158.40 | 154.35 | 158.40 | 157.45 | 2.66% | - |
| Jun 9, 2026 | 157.85 | 158.20 | 154.30 | 154.30 | 153.38 | -2.43% | - |