Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 177.85
+0.60 (0.34%)
At close: Aug 7, 2026
VIE:PSXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 179.05 | 179.50 | 175.65 | 177.85 | 177.85 | 0.34% | - |
| Aug 6, 2026 | 175.90 | 181.10 | 175.90 | 177.25 | 177.25 | 1.81% | - |
| Aug 5, 2026 | 178.85 | 180.80 | 174.10 | 174.10 | 174.10 | -2.46% | - |
| Aug 4, 2026 | 179.65 | 180.10 | 176.20 | 178.50 | 178.50 | -2.78% | - |
| Aug 3, 2026 | 179.25 | 183.60 | 179.25 | 183.60 | 183.60 | 0.63% | - |
| Jul 31, 2026 | 182.65 | 183.30 | 182.45 | 182.45 | 182.45 | 0.22% | - |
| Jul 30, 2026 | 180.85 | 182.05 | 178.90 | 182.05 | 182.05 | -0.63% | - |
| Jul 29, 2026 | 183.00 | 183.20 | 181.60 | 183.20 | 183.20 | 0.71% | - |
| Jul 28, 2026 | 183.10 | 183.75 | 181.90 | 181.90 | 181.90 | 0.69% | - |
| Jul 27, 2026 | 178.05 | 180.65 | 177.00 | 180.65 | 180.65 | -0.77% | - |
| Jul 24, 2026 | 180.85 | 182.05 | 180.85 | 182.05 | 182.05 | -2.59% | - |
| Jul 23, 2026 | 187.10 | 188.60 | 186.90 | 186.90 | 186.90 | 0.54% | - |
| Jul 22, 2026 | 188.00 | 189.00 | 185.90 | 185.90 | 185.90 | 0.57% | - |
| Jul 21, 2026 | 182.75 | 184.85 | 182.25 | 184.85 | 184.85 | 1.04% | - |
| Jul 20, 2026 | 183.20 | 183.20 | 180.75 | 182.95 | 182.95 | 2.24% | - |
| Jul 17, 2026 | 176.10 | 179.85 | 176.10 | 178.95 | 178.95 | 1.71% | - |
| Jul 16, 2026 | 170.90 | 175.95 | 170.55 | 175.95 | 175.95 | 2.21% | - |
| Jul 15, 2026 | 176.45 | 176.90 | 172.15 | 172.15 | 172.15 | -1.23% | - |
| Jul 14, 2026 | 175.75 | 175.75 | 174.30 | 174.30 | 174.30 | 2.23% | - |
| Jul 13, 2026 | 168.00 | 170.50 | 166.50 | 170.50 | 170.50 | 3.24% | 5 |
| Jul 10, 2026 | 165.95 | 167.35 | 165.05 | 165.15 | 165.15 | -0.27% | - |
| Jul 9, 2026 | 164.25 | 165.60 | 164.15 | 165.60 | 165.60 | 3.40% | - |
| Jul 8, 2026 | 157.60 | 160.15 | 157.60 | 160.15 | 160.15 | 2.30% | - |
| Jul 7, 2026 | 155.95 | 157.60 | 155.75 | 156.55 | 156.55 | 0.55% | 3 |
| Jul 6, 2026 | 154.00 | 155.70 | 153.65 | 155.70 | 155.70 | 0.94% | - |
| Jul 3, 2026 | 154.40 | 154.55 | 154.10 | 154.25 | 154.25 | -0.39% | - |
| Jul 2, 2026 | 150.30 | 154.85 | 150.30 | 154.85 | 154.85 | 2.79% | - |
| Jul 1, 2026 | 149.15 | 150.65 | 148.60 | 150.65 | 150.65 | -0.59% | - |
| Jun 30, 2026 | 152.35 | 153.90 | 151.55 | 151.55 | 151.55 | -2.26% | - |
| Jun 29, 2026 | 151.20 | 155.05 | 150.50 | 155.05 | 155.05 | 2.34% | - |
| Jun 26, 2026 | 150.25 | 151.50 | 150.05 | 151.50 | 151.50 | -0.23% | - |
| Jun 25, 2026 | 148.60 | 151.85 | 147.45 | 151.85 | 151.85 | 2.26% | - |
| Jun 24, 2026 | 149.45 | 151.00 | 148.10 | 148.50 | 148.50 | -0.30% | - |
| Jun 23, 2026 | 146.30 | 148.95 | 145.15 | 148.95 | 148.95 | 2.13% | - |
| Jun 22, 2026 | 144.55 | 145.85 | 144.35 | 145.85 | 145.85 | 0.24% | - |
| Jun 19, 2026 | 145.45 | 145.50 | 145.00 | 145.50 | 145.50 | 1.01% | - |
| Jun 18, 2026 | 145.50 | 145.80 | 144.05 | 144.05 | 144.05 | -0.96% | - |
| Jun 17, 2026 | 148.15 | 148.95 | 145.45 | 145.45 | 145.45 | -1.52% | - |
| Jun 16, 2026 | 148.80 | 148.80 | 147.60 | 147.70 | 147.70 | -1.07% | - |
| Jun 15, 2026 | 151.55 | 151.55 | 149.30 | 149.30 | 149.30 | -4.57% | - |
| Jun 12, 2026 | 151.80 | 156.45 | 151.80 | 156.45 | 156.45 | -0.73% | 3 |
| Jun 11, 2026 | 157.25 | 160.15 | 157.25 | 157.60 | 157.60 | -0.51% | - |
| Jun 10, 2026 | 156.05 | 158.40 | 154.35 | 158.40 | 158.40 | 2.66% | - |
| Jun 9, 2026 | 157.85 | 158.20 | 154.30 | 154.30 | 154.30 | -2.43% | - |
| Jun 8, 2026 | 160.00 | 161.80 | 158.15 | 158.15 | 158.15 | -1.59% | - |
| Jun 5, 2026 | 158.75 | 160.70 | 158.50 | 160.70 | 160.70 | 1.23% | - |
| Jun 4, 2026 | 158.20 | 158.80 | 156.60 | 158.75 | 158.75 | -1.09% | - |
| Jun 3, 2026 | 158.45 | 160.50 | 158.20 | 160.50 | 160.50 | 2.16% | - |
| 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% | - |