Phillips 66 (BIT:1PSX)
Italy
· Delayed Price · Currency is EUR 144.28
+5.94 (4.29%)
At close: Mar 5, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 144.80 | 145.10 | 144.78 | 144.28 | 144.28 | 4.29% | 250 |
| Mar 4, 2026 | 138.46 | 139.22 | 138.46 | 138.34 | 138.34 | 0.51% | 54 |
| Mar 3, 2026 | 136.74 | 142.02 | 136.08 | 137.64 | 137.64 | 1.73% | 295 |
| Mar 2, 2026 | 138.28 | 138.28 | 133.56 | 135.30 | 135.30 | 5.65% | 268 |
| Feb 27, 2026 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | -2.00% | - |
| Feb 26, 2026 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | 2.46% | - |
| Feb 25, 2026 | 129.50 | 129.50 | 129.50 | 127.54 | 127.54 | -1.80% | 50 |
| Feb 24, 2026 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | 0.05% | - |
| Feb 23, 2026 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | -1.90% | - |
| Feb 20, 2026 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | -0.03% | - |
| Feb 19, 2026 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | -0.60% | - |
| Feb 18, 2026 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | -0.51% | - |
| Feb 17, 2026 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | -2.62% | - |
| Feb 16, 2026 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | 2.80% | - |
| Feb 13, 2026 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | -1.02% | - |
| Feb 12, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0.01% | - |
| Feb 11, 2026 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | 2.71% | - |
| Feb 10, 2026 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | -0.87% | - |
| Feb 9, 2026 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | -0.88% | - |
| Feb 6, 2026 | 131.30 | 134.00 | 130.90 | 133.86 | 133.86 | 4.73% | 99 |
| Feb 5, 2026 | 124.56 | 129.70 | 124.56 | 127.82 | 127.82 | -2.28% | 4 |
| Feb 4, 2026 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 6.20% | - |
| Feb 3, 2026 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 2.09% | - |
| Feb 2, 2026 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | -0.15% | - |
| Jan 30, 2026 | 120.26 | 120.26 | 120.26 | 120.82 | 120.82 | -1.15% | 50 |
| Jan 29, 2026 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 3.17% | - |
| Jan 28, 2026 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | 0.58% | - |
| Jan 27, 2026 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | -0.27% | - |
| Jan 26, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -2.80% | - |
| Jan 23, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0.91% | - |
| Jan 22, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -1.41% | - |
| Jan 21, 2026 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 3.33% | - |
| Jan 20, 2026 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | -0.15% | - |
| Jan 19, 2026 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | -2.20% | - |
| Jan 16, 2026 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | -0.71% | - |
| Jan 15, 2026 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | -0.15% | - |
| Jan 14, 2026 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | 1.55% | - |
| Jan 13, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.30% | - |
| Jan 12, 2026 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | -3.58% | - |
| Jan 9, 2026 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | 3.67% | - |
| Jan 8, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -0.44% | - |
| Jan 7, 2026 | 115.72 | 115.72 | 115.72 | 119.22 | 119.22 | 0.49% | 5 |
| Jan 6, 2026 | 120.22 | 120.22 | 120.22 | 118.64 | 118.64 | 0.30% | 8 |
| Jan 5, 2026 | 117.80 | 117.80 | 117.80 | 118.28 | 118.28 | 6.65% | 45 |
| Jan 2, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | 1.17% | - |
| Dec 30, 2025 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | 0.68% | - |
| Dec 29, 2025 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | -0.98% | - |
| Dec 23, 2025 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | -0.02% | - |
| Dec 22, 2025 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | 0.04% | - |
| Dec 19, 2025 | 110.66 | 110.66 | 110.66 | 109.94 | 109.94 | -1.45% | 3 |
| Dec 18, 2025 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | -0.16% | - |
| Dec 17, 2025 | 114.46 | 114.46 | 111.36 | 111.74 | 111.74 | -3.32% | 2 |
| Dec 16, 2025 | 115.86 | 115.86 | 115.86 | 115.58 | 115.58 | -3.44% | 1 |
| Dec 15, 2025 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | -0.88% | - |
| Dec 12, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | -0.80% | - |
| Dec 11, 2025 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | 0.48% | - |
| Dec 10, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | 0.98% | - |
| Dec 9, 2025 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -0.32% | - |
| Dec 8, 2025 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | -1.05% | - |
| Dec 5, 2025 | 121.76 | 121.76 | 121.76 | 121.64 | 121.64 | 1.65% | 3 |
| 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% | - |