Phillips 66 (BIT:1PSX)
Italy
· Delayed Price · Currency is EUR 121.64
+1.98 (1.65%)
At close: Dec 5, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | 1.06% | - |
| Dec 3, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.54% | - |
| Dec 2, 2025 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | -1.15% | - |
| Dec 1, 2025 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | 1.45% | - |
| Nov 28, 2025 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 1.56% | - |
| Nov 27, 2025 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | -0.38% | - |
| Nov 26, 2025 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | 1.19% | - |
| Nov 25, 2025 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | 0.94% | - |
| Nov 24, 2025 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | -0.49% | - |
| Nov 21, 2025 | 114.52 | 114.52 | 114.52 | 115.42 | 115.42 | -1.28% | 2 |
| Nov 20, 2025 | 116.92 | 116.92 | 116.92 | 116.92 | 116.92 | 0.33% | - |
| Nov 19, 2025 | 116.00 | 116.00 | 116.00 | 116.54 | 116.54 | -1.94% | 1 |
| Nov 18, 2025 | 118.84 | 118.84 | 118.84 | 118.84 | 118.84 | -0.52% | - |
| Nov 17, 2025 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | -1.32% | - |
| Nov 14, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 0.82% | - |
| Nov 13, 2025 | 119.05 | 119.05 | 119.05 | 120.08 | 119.05 | -0.17% | - |
| Nov 12, 2025 | 119.25 | 119.25 | 119.25 | 120.28 | 119.25 | -1.17% | - |
| Nov 11, 2025 | 120.66 | 120.66 | 120.66 | 121.70 | 120.66 | 1.96% | - |
| Nov 10, 2025 | 118.34 | 118.34 | 118.34 | 119.36 | 118.34 | 0.12% | - |
| Nov 7, 2025 | 118.20 | 118.20 | 118.20 | 119.22 | 118.20 | -0.37% | - |
| Nov 6, 2025 | 118.63 | 118.63 | 118.63 | 119.66 | 118.63 | 0.02% | - |
| Nov 5, 2025 | 118.61 | 118.61 | 118.61 | 119.64 | 118.61 | 1.72% | - |
| Nov 4, 2025 | 116.61 | 116.61 | 116.61 | 117.62 | 116.61 | -0.49% | - |
| Nov 3, 2025 | 118.50 | 118.50 | 118.50 | 118.20 | 117.19 | 0.54% | 2 |
| Oct 31, 2025 | 116.66 | 118.76 | 116.66 | 117.56 | 116.55 | -3.43% | 4 |
| Oct 30, 2025 | 120.70 | 120.70 | 120.70 | 121.74 | 120.69 | 4.55% | - |
| Oct 29, 2025 | 115.44 | 115.44 | 115.44 | 116.44 | 115.44 | 0.55% | - |
| Oct 28, 2025 | 115.46 | 115.58 | 115.46 | 115.80 | 114.81 | -0.19% | 520 |
| Oct 27, 2025 | 115.02 | 115.02 | 115.02 | 116.02 | 115.02 | -0.87% | - |
| Oct 24, 2025 | 116.04 | 116.04 | 116.04 | 117.04 | 116.04 | 0.86% | - |
| Oct 23, 2025 | 115.04 | 115.04 | 115.04 | 116.04 | 115.04 | 4.52% | - |
| Oct 22, 2025 | 111.28 | 111.34 | 111.28 | 111.02 | 110.07 | 0.11% | 180 |
| Oct 21, 2025 | 109.95 | 109.95 | 109.95 | 110.90 | 109.95 | -0.66% | - |
| Oct 20, 2025 | 110.88 | 110.88 | 110.88 | 111.64 | 110.68 | 0.87% | 90 |
| Oct 17, 2025 | 109.73 | 109.73 | 109.73 | 110.68 | 109.73 | -0.31% | - |
| Oct 16, 2025 | 110.07 | 110.07 | 110.07 | 111.02 | 110.07 | -0.72% | - |
| Oct 15, 2025 | 112.68 | 112.68 | 112.68 | 111.82 | 110.86 | -1.38% | 160 |
| Oct 14, 2025 | 110.18 | 110.18 | 110.16 | 113.38 | 112.41 | 1.45% | 270 |
| Oct 13, 2025 | 110.80 | 110.80 | 110.80 | 111.76 | 110.80 | 0.50% | - |
| Oct 10, 2025 | 110.25 | 110.25 | 110.25 | 111.20 | 110.25 | -1.85% | - |
| Oct 9, 2025 | 112.33 | 112.33 | 112.33 | 113.30 | 112.33 | -0.14% | - |
| Oct 8, 2025 | 112.49 | 112.49 | 112.49 | 113.46 | 112.49 | 1.05% | - |
| Oct 7, 2025 | 111.32 | 111.32 | 111.32 | 112.28 | 111.32 | -2.55% | - |
| Oct 6, 2025 | 114.23 | 114.23 | 114.23 | 115.22 | 114.23 | -0.31% | - |
| Oct 3, 2025 | 114.59 | 114.59 | 114.59 | 115.58 | 114.59 | 0.57% | - |
| Oct 2, 2025 | 113.93 | 113.93 | 113.93 | 114.92 | 113.93 | -0.38% | - |
| Oct 1, 2025 | 114.37 | 114.37 | 114.37 | 115.36 | 114.37 | 0.31% | - |
| Sep 30, 2025 | 114.01 | 114.01 | 114.01 | 115.00 | 114.01 | -2.11% | - |
| Sep 29, 2025 | 116.47 | 116.47 | 116.47 | 117.48 | 116.47 | -2.54% | - |
| Sep 26, 2025 | 119.51 | 119.51 | 119.51 | 120.54 | 119.51 | 2.94% | - |
| Sep 25, 2025 | 116.10 | 116.10 | 116.10 | 117.10 | 116.09 | 0.69% | - |
| Sep 24, 2025 | 115.30 | 115.30 | 115.30 | 116.30 | 115.30 | 3.03% | - |
| Sep 23, 2025 | 111.91 | 111.91 | 111.91 | 112.88 | 111.91 | 1.51% | - |
| Sep 22, 2025 | 110.25 | 110.25 | 110.25 | 111.20 | 110.25 | 1.48% | - |
| Sep 19, 2025 | 108.64 | 108.64 | 108.64 | 109.58 | 108.64 | -1.95% | - |
| Sep 18, 2025 | 110.80 | 110.80 | 110.80 | 111.76 | 110.80 | -0.59% | - |
| Sep 17, 2025 | 111.46 | 111.46 | 111.46 | 112.42 | 111.45 | 0.11% | - |
| Sep 16, 2025 | 111.34 | 111.34 | 111.34 | 112.30 | 111.34 | 0.83% | - |
| Sep 15, 2025 | 110.42 | 110.42 | 110.42 | 111.38 | 110.42 | -0.82% | - |
| Sep 12, 2025 | 111.34 | 111.34 | 111.34 | 112.30 | 111.34 | -0.57% | - |
| Sep 11, 2025 | 111.97 | 111.97 | 111.97 | 112.94 | 111.97 | 2.65% | - |
| Sep 10, 2025 | 109.08 | 109.08 | 109.08 | 110.02 | 109.08 | -3.46% | - |
| Sep 9, 2025 | 112.98 | 112.98 | 112.98 | 113.96 | 112.98 | 1.90% | - |
| Sep 8, 2025 | 110.88 | 110.88 | 110.88 | 111.84 | 110.88 | 0.88% | - |
| Sep 5, 2025 | 109.91 | 109.91 | 109.91 | 110.86 | 109.91 | -1.82% | - |
| Sep 4, 2025 | 111.95 | 111.95 | 111.95 | 112.92 | 111.95 | 1.07% | - |
| Sep 3, 2025 | 110.76 | 110.76 | 110.76 | 111.72 | 110.76 | -1.65% | - |
| Sep 2, 2025 | 112.63 | 112.63 | 112.63 | 113.60 | 112.62 | 0.16% | - |
| Sep 1, 2025 | 112.45 | 112.45 | 112.45 | 113.42 | 112.45 | - | - |
| Aug 29, 2025 | 112.48 | 113.98 | 112.48 | 113.42 | 112.45 | 0.07% | 2 |
| Aug 28, 2025 | 112.37 | 112.37 | 112.37 | 113.34 | 112.37 | -0.05% | - |
| Aug 27, 2025 | 112.43 | 112.43 | 112.43 | 113.40 | 112.43 | 2.57% | - |
| Aug 26, 2025 | 109.61 | 109.61 | 109.61 | 110.56 | 109.61 | -0.75% | - |
| Aug 25, 2025 | 110.44 | 110.44 | 110.44 | 111.40 | 110.44 | 2.03% | - |
| Aug 22, 2025 | 108.24 | 108.24 | 108.24 | 109.18 | 108.24 | 3.21% | - |
| Aug 21, 2025 | 107.36 | 107.36 | 107.36 | 105.78 | 104.87 | -0.15% | 10 |
| Aug 20, 2025 | 105.03 | 105.03 | 105.03 | 105.94 | 105.03 | 0.32% | - |
| Aug 19, 2025 | 104.69 | 104.69 | 104.69 | 105.60 | 104.69 | -0.85% | - |
| Aug 18, 2025 | 105.59 | 105.59 | 105.59 | 106.50 | 105.59 | 2.05% | - |
| Aug 14, 2025 | 102.45 | 102.45 | 102.45 | 104.36 | 102.45 | 1.10% | - |
| Aug 13, 2025 | 101.33 | 101.33 | 101.33 | 103.22 | 101.33 | -0.56% | - |
| Aug 12, 2025 | 101.90 | 101.90 | 101.90 | 103.80 | 101.90 | 1.27% | - |
| Aug 11, 2025 | 102.02 | 102.02 | 102.02 | 102.50 | 100.62 | -0.39% | 49 |
| Aug 8, 2025 | 101.02 | 101.02 | 101.02 | 102.90 | 101.01 | 0.16% | - |
| Aug 7, 2025 | 100.86 | 100.86 | 100.86 | 102.74 | 100.86 | -1.83% | - |
| Aug 6, 2025 | 102.74 | 102.74 | 102.74 | 104.66 | 102.74 | 0.65% | - |
| Aug 5, 2025 | 102.08 | 102.08 | 102.08 | 103.98 | 102.08 | -1.10% | - |
| Aug 4, 2025 | 103.21 | 103.21 | 103.21 | 105.14 | 103.21 | 0.98% | - |
| Aug 1, 2025 | 103.80 | 103.80 | 103.80 | 104.12 | 102.21 | -3.72% | 1 |
| Jul 31, 2025 | 106.16 | 106.16 | 106.16 | 108.14 | 106.16 | -0.90% | - |
| Jul 30, 2025 | 107.12 | 107.12 | 107.12 | 109.12 | 107.12 | -0.51% | - |
| Jul 29, 2025 | 107.67 | 107.67 | 107.67 | 109.68 | 107.67 | 0.38% | - |
| Jul 28, 2025 | 107.26 | 107.26 | 107.26 | 109.26 | 107.26 | 2.86% | - |
| Jul 25, 2025 | 104.27 | 104.27 | 104.27 | 106.22 | 104.27 | -0.54% | - |
| Jul 24, 2025 | 104.84 | 104.84 | 104.84 | 106.80 | 104.84 | -1.35% | - |
| Jul 23, 2025 | 106.28 | 106.28 | 106.28 | 108.26 | 106.28 | -0.07% | - |
| Jul 22, 2025 | 106.36 | 106.36 | 106.36 | 108.34 | 106.36 | -0.35% | - |
| Jul 21, 2025 | 106.73 | 106.73 | 106.73 | 108.72 | 106.73 | 0.48% | - |
| Jul 18, 2025 | 106.22 | 106.22 | 106.22 | 108.20 | 106.22 | 0.97% | - |
| Jul 17, 2025 | 107.30 | 107.30 | 107.30 | 107.16 | 105.20 | 0.22% | 4 |