Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 158.45
+1.35 (0.86%)
Last updated: Jun 3, 2026, 9:05 AM CET
VIE:PSXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 154.90 | 157.10 | 154.75 | 157.10 | 157.10 | 0.58% | - |
| Jun 1, 2026 | 152.65 | 156.20 | 152.45 | 156.20 | 156.20 | 4.17% | - |
| May 29, 2026 | 150.20 | 152.40 | 149.95 | 149.95 | 149.95 | -1.70% | - |
| May 28, 2026 | 150.95 | 152.55 | 149.05 | 152.55 | 152.55 | 1.77% | - |
| May 27, 2026 | 149.50 | 149.90 | 147.20 | 149.90 | 149.90 | -2.25% | - |
| May 26, 2026 | 151.75 | 153.35 | 150.30 | 153.35 | 153.35 | 4.68% | - |
| May 25, 2026 | 148.80 | 149.80 | 144.45 | 146.50 | 146.50 | -3.49% | - |
| May 22, 2026 | 150.60 | 151.80 | 150.05 | 151.80 | 151.80 | -1.17% | - |
| May 21, 2026 | 153.50 | 156.40 | 153.50 | 153.60 | 153.60 | -0.26% | - |
| May 20, 2026 | 156.10 | 158.15 | 154.00 | 154.00 | 154.00 | -1.03% | - |
| May 19, 2026 | 155.95 | 155.95 | 155.10 | 155.60 | 155.60 | 1.80% | - |
| May 18, 2026 | 151.15 | 152.85 | 149.35 | 152.85 | 152.85 | 4.23% | - |
| May 14, 2026 | 146.60 | 147.40 | 146.60 | 146.65 | 146.65 | 0.17% | - |
| May 13, 2026 | 148.75 | 150.75 | 146.40 | 146.40 | 146.40 | -2.17% | - |
| May 12, 2026 | 149.55 | 151.85 | 149.55 | 149.65 | 149.65 | 0.74% | - |
| May 11, 2026 | 148.60 | 148.60 | 145.90 | 148.55 | 148.55 | 2.20% | - |
| May 8, 2026 | 143.10 | 145.35 | 141.90 | 145.35 | 145.35 | 1.96% | - |
| May 7, 2026 | 145.70 | 145.70 | 142.55 | 142.55 | 142.55 | -2.50% | - |
| May 6, 2026 | 152.25 | 152.25 | 145.90 | 146.20 | 146.20 | -4.97% | 57 |
| May 5, 2026 | 151.90 | 153.85 | 151.55 | 153.85 | 153.85 | 0.13% | - |
| May 4, 2026 | 150.95 | 153.65 | 150.40 | 153.65 | 153.65 | 1.89% | - |
| Apr 30, 2026 | 147.50 | 150.80 | 147.40 | 150.80 | 150.80 | 0.77% | - |
| Apr 29, 2026 | 139.75 | 149.65 | 139.75 | 149.65 | 149.65 | 5.65% | - |
| Apr 28, 2026 | 141.85 | 142.60 | 141.65 | 141.65 | 141.65 | 0.85% | - |
| Apr 27, 2026 | 137.65 | 140.45 | 137.65 | 140.45 | 140.45 | 1.78% | - |
| Apr 24, 2026 | 136.30 | 138.00 | 136.30 | 138.00 | 138.00 | 1.92% | - |
| Apr 23, 2026 | 137.80 | 138.25 | 135.40 | 135.40 | 135.40 | -1.02% | - |
| Apr 22, 2026 | 134.70 | 137.35 | 134.70 | 136.80 | 136.80 | 2.28% | - |
| Apr 21, 2026 | 132.80 | 133.75 | 132.25 | 133.75 | 133.75 | 0.83% | - |
| Apr 20, 2026 | 136.00 | 136.00 | 132.10 | 132.65 | 132.65 | 0.42% | - |
| Apr 17, 2026 | 138.80 | 138.80 | 132.10 | 132.10 | 132.10 | -5.10% | - |
| Apr 16, 2026 | 136.55 | 139.20 | 136.55 | 139.20 | 139.20 | 2.47% | - |
| Apr 15, 2026 | 135.10 | 135.85 | 134.25 | 135.85 | 135.85 | 0.67% | - |
| Apr 14, 2026 | 135.55 | 135.60 | 134.95 | 134.95 | 134.95 | -2.17% | - |
| Apr 13, 2026 | 139.85 | 139.85 | 137.90 | 137.95 | 137.95 | 2.03% | - |
| Apr 10, 2026 | 139.10 | 139.10 | 135.20 | 135.20 | 135.20 | -5.78% | - |
| Apr 9, 2026 | 145.00 | 145.95 | 143.50 | 143.50 | 143.50 | 0.60% | - |
| Apr 8, 2026 | 139.85 | 143.40 | 139.85 | 142.65 | 142.65 | -6.24% | - |
| Apr 7, 2026 | 153.65 | 153.65 | 149.60 | 152.15 | 152.15 | -0.15% | - |
| Apr 2, 2026 | 155.76 | 156.54 | 152.38 | 152.38 | 152.38 | 1.28% | - |
| Apr 1, 2026 | 153.84 | 154.92 | 150.46 | 150.46 | 150.46 | -6.70% | - |
| Mar 31, 2026 | 161.04 | 163.16 | 161.04 | 161.26 | 161.26 | -1.68% | - |
| Mar 30, 2026 | 163.68 | 165.24 | 163.68 | 164.02 | 164.02 | 1.07% | - |
| Mar 27, 2026 | 160.90 | 162.28 | 160.88 | 162.28 | 162.28 | -0.10% | - |
| Mar 26, 2026 | 157.24 | 162.44 | 156.84 | 162.44 | 162.44 | 3.03% | - |
| Mar 25, 2026 | 158.76 | 159.82 | 157.38 | 157.66 | 157.66 | -1.22% | - |
| Mar 24, 2026 | 153.42 | 159.60 | 153.42 | 159.60 | 159.60 | 4.79% | - |
| Mar 23, 2026 | 154.94 | 155.02 | 152.30 | 152.30 | 152.30 | -0.90% | - |
| Mar 20, 2026 | 153.26 | 154.92 | 153.14 | 153.68 | 153.68 | -0.50% | - |
| Mar 19, 2026 | 151.32 | 154.68 | 150.14 | 154.46 | 154.46 | 2.13% | - |