Phillips 66 (VIE:PSXC)
Austria · Delayed Price · Currency is EUR 241.00
+5.60 (2.38%)
At close: Sep 18, 2026
VIE:PSXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 237.20 | 238.20 | 237.20 | 238.20 | - | 1.19% | - |
| Sep 17, 2026 | 231.50 | 235.40 | 228.80 | 235.40 | 235.40 | 3.02% | - |
| Sep 16, 2026 | 227.50 | 229.00 | 225.10 | 228.50 | 228.50 | 0.26% | - |
| Sep 15, 2026 | 223.20 | 227.90 | 223.20 | 227.90 | 227.90 | 1.92% | - |
| Sep 14, 2026 | 227.30 | 228.20 | 223.60 | 223.60 | 223.60 | -1.32% | - |
| Sep 11, 2026 | 223.10 | 226.60 | 221.50 | 226.60 | 226.60 | 0.67% | - |
| Sep 10, 2026 | 225.20 | 226.40 | 224.40 | 225.10 | 225.10 | 0.31% | - |
| Sep 9, 2026 | 223.30 | 224.70 | 222.90 | 224.40 | 224.40 | 0.76% | - |
| Sep 8, 2026 | 222.90 | 223.80 | 220.70 | 222.70 | 222.70 | 0.77% | - |
| Sep 7, 2026 | 221.20 | 221.20 | 219.40 | 221.00 | 221.00 | 0.09% | - |
| Sep 4, 2026 | 219.10 | 220.80 | 216.90 | 220.80 | 220.80 | -0.94% | - |
| Sep 3, 2026 | 220.30 | 224.00 | 220.00 | 222.90 | 222.90 | 1.36% | - |
| Sep 2, 2026 | 218.30 | 219.90 | 216.00 | 219.90 | 219.90 | 1.85% | - |
| Sep 1, 2026 | 213.40 | 216.50 | 213.40 | 215.90 | 215.90 | 2.86% | - |
| Aug 31, 2026 | 212.70 | 214.20 | 209.90 | 209.90 | 209.90 | 0.14% | - |
| 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% | - |