Phillips 66 (BIT:1PSX)
Italy
· Delayed Price · Currency is EUR 140.00
+7.85 (5.94%)
Last updated: Apr 28, 2026, 10:10 AM CET
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 133.45 | 140.00 | 133.45 | 141.40 | 141.40 | 0.60% | 4 |
| Apr 27, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | 1.70% | - |
| Apr 24, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 2.14% | - |
| Apr 23, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -3.11% | - |
| Apr 22, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | 4.06% | - |
| Apr 21, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | 1.09% | - |
| Apr 20, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | 0.45% | - |
| Apr 17, 2026 | 140.95 | 140.95 | 140.95 | 132.15 | 132.15 | -5.03% | 2 |
| Apr 16, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 2.54% | - |
| Apr 15, 2026 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | 0.56% | - |
| Apr 14, 2026 | 133.60 | 134.35 | 133.60 | 134.95 | 134.95 | -2.03% | 86 |
| Apr 13, 2026 | 140.85 | 140.85 | 139.45 | 137.75 | 137.75 | 2.07% | 80 |
| Apr 10, 2026 | 134.95 | 134.95 | 134.95 | 134.95 | 134.95 | -5.99% | - |
| Apr 9, 2026 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 0.84% | - |
| Apr 8, 2026 | 139.45 | 142.75 | 139.35 | 142.35 | 142.35 | -6.75% | 132 |
| Apr 7, 2026 | 151.95 | 151.95 | 151.95 | 152.65 | 152.65 | -0.16% | 3 |
| Apr 2, 2026 | 156.40 | 156.40 | 156.40 | 152.90 | 152.90 | 1.76% | 12 |
| Apr 1, 2026 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | -6.75% | - |
| Mar 31, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 161.14 | -1.77% | - |
| Mar 30, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | 0.97% | - |
| Mar 27, 2026 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | -0.01% | - |
| Mar 26, 2026 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | 3.25% | - |
| Mar 25, 2026 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -1.42% | - |
| Mar 24, 2026 | 159.62 | 159.62 | 159.62 | 159.62 | 159.62 | 4.67% | - |
| Mar 23, 2026 | 153.90 | 153.90 | 152.94 | 152.50 | 152.50 | -0.85% | 400 |
| Mar 20, 2026 | 154.84 | 155.44 | 153.34 | 153.80 | 153.80 | -0.34% | 180 |
| Mar 19, 2026 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | 2.10% | - |
| Mar 18, 2026 | 146.74 | 146.74 | 146.74 | 151.14 | 151.14 | 0.69% | 18 |
| Mar 17, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -0.95% | - |
| Mar 16, 2026 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | -0.56% | - |
| Mar 13, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.64% | - |
| Mar 12, 2026 | 146.76 | 154.18 | 146.76 | 153.38 | 153.38 | 5.93% | 234 |
| Mar 11, 2026 | 143.38 | 145.16 | 143.28 | 144.80 | 144.80 | 2.94% | 360 |
| Mar 10, 2026 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | -0.09% | - |
| Mar 9, 2026 | 140.76 | 148.62 | 140.76 | 140.78 | 140.78 | -0.06% | 514 |
| Mar 6, 2026 | 143.74 | 143.74 | 140.86 | 140.86 | 140.86 | -2.37% | 204 |
| 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% | - |