Phillips 66 (ETR:R66)
Germany
· Delayed Price · Currency is EUR 144.48
+5.84 (4.21%)
At close: Mar 5, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 143.18 | 144.48 | 141.42 | 144.48 | 144.48 | 4.21% | 174 |
| Mar 4, 2026 | 136.28 | 138.64 | 136.28 | 138.64 | 138.64 | 0.73% | 70 |
| Mar 3, 2026 | 138.90 | 141.30 | 136.96 | 137.64 | 137.64 | 1.85% | 126 |
| Mar 2, 2026 | 136.08 | 136.08 | 133.56 | 135.14 | 135.14 | 5.66% | 314 |
| Feb 27, 2026 | 128.82 | 128.82 | 127.20 | 127.90 | 127.90 | -1.87% | 697 |
| Feb 26, 2026 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | -1.51% | - |
| Feb 25, 2026 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | 2.16% | 8 |
| Feb 24, 2026 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | -0.02% | - |
| Feb 23, 2026 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | -2.09% | 30 |
| Feb 20, 2026 | 133.08 | 133.08 | 132.32 | 132.32 | 131.24 | -0.15% | 9 |
| Feb 19, 2026 | 132.52 | 132.52 | 132.52 | 132.52 | 131.44 | -0.64% | - |
| Feb 18, 2026 | 134.10 | 134.10 | 133.38 | 133.38 | 132.29 | -0.27% | 16 |
| Feb 17, 2026 | 133.74 | 133.74 | 133.74 | 133.74 | 132.65 | -1.60% | - |
| Feb 16, 2026 | 134.34 | 135.92 | 130.84 | 135.92 | 134.81 | 1.60% | 123 |
| Feb 13, 2026 | 131.50 | 133.78 | 131.50 | 133.78 | 132.69 | -0.62% | 62 |
| Feb 12, 2026 | 134.62 | 134.62 | 134.62 | 134.62 | 133.52 | -0.49% | - |
| Feb 11, 2026 | 134.90 | 135.28 | 134.90 | 135.28 | 134.18 | 2.95% | 88 |
| Feb 10, 2026 | 131.40 | 131.40 | 131.40 | 131.40 | 130.33 | -1.14% | - |
| Feb 9, 2026 | 132.92 | 132.92 | 132.92 | 132.92 | 131.84 | -0.91% | - |
| Feb 6, 2026 | 132.86 | 134.14 | 132.86 | 134.14 | 133.05 | 4.72% | 49 |
| Feb 5, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 127.06 | -1.79% | - |
| Feb 4, 2026 | 126.62 | 130.44 | 126.62 | 130.44 | 129.38 | 6.27% | 30 |
| Feb 3, 2026 | 122.74 | 122.74 | 122.74 | 122.74 | 121.74 | 2.20% | - |
| Feb 2, 2026 | 118.38 | 120.10 | 118.38 | 120.10 | 119.12 | -0.56% | 39 |
| Jan 30, 2026 | 120.48 | 120.78 | 120.44 | 120.78 | 119.80 | -1.18% | 223 |
| Jan 29, 2026 | 121.22 | 122.22 | 121.22 | 122.22 | 121.22 | 3.19% | 3 |
| Jan 28, 2026 | 116.96 | 118.44 | 116.96 | 118.44 | 117.48 | 0.61% | 61 |
| Jan 27, 2026 | 118.00 | 118.86 | 117.72 | 117.72 | 116.76 | -0.34% | 12 |
| Jan 26, 2026 | 122.40 | 122.44 | 118.12 | 118.12 | 117.16 | -2.62% | 270 |
| Jan 23, 2026 | 124.54 | 124.60 | 121.30 | 121.30 | 120.31 | 0.81% | 137 |
| Jan 22, 2026 | 120.74 | 121.80 | 120.32 | 120.32 | 119.34 | 3.33% | 105 |
| Jan 21, 2026 | 116.44 | 116.44 | 116.44 | 116.44 | 115.49 | -1.57% | 22 |
| Jan 20, 2026 | 117.82 | 118.30 | 117.82 | 118.30 | 117.34 | 0.08% | 25 |
| Jan 19, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 117.24 | -2.36% | - |
| Jan 16, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 120.07 | -0.62% | - |
| Jan 15, 2026 | 120.56 | 121.82 | 120.56 | 121.82 | 120.83 | -0.28% | 77 |
| Jan 14, 2026 | 122.16 | 122.16 | 122.16 | 122.16 | 121.16 | 1.80% | - |
| Jan 13, 2026 | 119.62 | 120.00 | 119.50 | 120.00 | 119.02 | -2.58% | 142 |
| Jan 9, 2026 | 124.32 | 124.52 | 123.18 | 123.18 | 122.18 | 3.77% | 32 |
| Jan 8, 2026 | 119.32 | 119.32 | 118.70 | 118.70 | 117.73 | -0.37% | 20 |
| Jan 7, 2026 | 118.52 | 119.14 | 117.28 | 119.14 | 118.17 | 0.44% | 88 |
| Jan 6, 2026 | 120.02 | 120.02 | 116.82 | 118.62 | 117.65 | 0.39% | 85 |
| Jan 5, 2026 | 118.42 | 119.34 | 117.14 | 118.16 | 117.20 | 6.66% | 1,288 |
| Jan 2, 2026 | 110.60 | 110.78 | 110.60 | 110.78 | 109.88 | 1.13% | 17 |
| Dec 30, 2025 | 109.54 | 109.54 | 109.54 | 109.54 | 108.65 | 0.40% | - |
| Dec 29, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 108.21 | -0.57% | - |
| Dec 23, 2025 | 109.72 | 109.72 | 109.72 | 109.72 | 108.83 | -0.35% | - |
| Dec 22, 2025 | 109.88 | 110.10 | 109.88 | 110.10 | 109.20 | 0.07% | 15 |
| Dec 19, 2025 | 110.02 | 110.02 | 110.02 | 110.02 | 109.12 | -1.35% | - |
| Dec 18, 2025 | 113.98 | 113.98 | 111.52 | 111.52 | 110.61 | -5.81% | 7 |
| Dec 16, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 117.44 | -0.80% | 9 |
| Dec 15, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 118.39 | -1.18% | - |
| Dec 12, 2025 | 120.78 | 120.78 | 120.78 | 120.78 | 119.80 | -0.84% | - |
| Dec 11, 2025 | 122.70 | 122.70 | 121.80 | 121.80 | 120.81 | 0.40% | 1 |
| Dec 10, 2025 | 121.32 | 121.32 | 121.32 | 121.32 | 120.33 | 0.81% | - |
| Dec 9, 2025 | 120.34 | 120.34 | 120.34 | 120.34 | 119.36 | 0.05% | - |
| Dec 8, 2025 | 120.28 | 120.28 | 120.28 | 120.28 | 119.30 | -0.89% | - |
| Dec 5, 2025 | 120.76 | 121.36 | 120.76 | 121.36 | 120.37 | 1.25% | 10 |
| Dec 4, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 118.88 | 0.71% | - |
| Dec 3, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 118.05 | -0.33% | - |
| Dec 2, 2025 | 118.94 | 119.42 | 118.94 | 119.42 | 118.45 | -0.93% | 72 |
| Dec 1, 2025 | 119.30 | 120.54 | 119.30 | 120.54 | 119.56 | 1.48% | 30 |
| Nov 28, 2025 | 118.78 | 118.78 | 118.78 | 118.78 | 117.81 | 1.80% | - |
| Nov 27, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | 115.73 | -0.56% | - |
| Nov 26, 2025 | 117.46 | 117.46 | 117.34 | 117.34 | 116.38 | 1.26% | 40 |
| Nov 25, 2025 | 115.88 | 115.88 | 115.88 | 115.88 | 114.94 | 0.82% | - |
| Nov 24, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.00 | -0.64% | - |
| Nov 21, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 114.74 | -0.55% | - |
| Nov 20, 2025 | 116.32 | 116.32 | 116.32 | 116.32 | 115.37 | 0.09% | - |
| Nov 19, 2025 | 116.22 | 116.22 | 116.22 | 116.22 | 115.27 | -2.14% | - |
| Nov 18, 2025 | 117.56 | 118.76 | 117.56 | 118.76 | 117.79 | -0.50% | 162 |
| Nov 17, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 118.39 | -2.98% | - |
| Nov 14, 2025 | 123.02 | 123.02 | 123.02 | 123.02 | 120.99 | 2.28% | - |
| Nov 13, 2025 | 121.32 | 121.32 | 120.28 | 120.28 | 118.30 | 0.13% | 3 |
| Nov 12, 2025 | 121.60 | 121.60 | 120.12 | 120.12 | 118.14 | -1.30% | 10 |
| Nov 11, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 119.69 | 1.99% | - |
| Nov 10, 2025 | 120.96 | 120.96 | 119.32 | 119.32 | 117.35 | 0.35% | 1 |
| Nov 7, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 116.94 | -0.54% | - |
| Nov 6, 2025 | 119.56 | 119.56 | 119.54 | 119.54 | 117.57 | -0.18% | 9 |
| Nov 5, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 117.79 | 1.63% | - |
| Nov 4, 2025 | 118.04 | 118.04 | 117.84 | 117.84 | 115.90 | -0.39% | 1 |
| Nov 3, 2025 | 118.40 | 118.40 | 118.30 | 118.30 | 116.35 | 0.61% | 2 |
| Oct 31, 2025 | 118.32 | 118.42 | 117.58 | 117.58 | 115.64 | -3.15% | 81 |
| Oct 30, 2025 | 119.72 | 121.40 | 119.72 | 121.40 | 119.40 | 4.39% | 189 |
| Oct 29, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 114.38 | 0.26% | - |
| Oct 28, 2025 | 115.02 | 116.00 | 115.02 | 116.00 | 114.09 | -0.02% | 1 |
| Oct 27, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | 114.11 | -1.06% | - |
| Oct 24, 2025 | 117.74 | 117.74 | 117.26 | 117.26 | 115.33 | 5.35% | 4 |
| Oct 22, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 109.47 | 0.31% | - |
| Oct 21, 2025 | 111.54 | 111.54 | 110.96 | 110.96 | 109.13 | -0.57% | 4 |
| Oct 20, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 109.76 | 0.56% | - |
| Oct 17, 2025 | 111.10 | 111.10 | 110.98 | 110.98 | 109.15 | -0.14% | 1 |
| Oct 16, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 109.31 | -0.57% | - |
| Oct 15, 2025 | 111.78 | 111.78 | 111.78 | 111.78 | 109.94 | -1.45% | - |
| Oct 14, 2025 | 111.30 | 113.42 | 111.30 | 113.42 | 111.55 | 1.30% | 7 |
| Oct 13, 2025 | 111.66 | 111.96 | 111.66 | 111.96 | 110.12 | 1.08% | 12 |
| Oct 10, 2025 | 111.44 | 111.44 | 110.76 | 110.76 | 108.94 | -2.31% | 2 |
| Oct 9, 2025 | 113.30 | 113.38 | 113.30 | 113.38 | 111.51 | -0.16% | 11 |
| Oct 8, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | 111.69 | 0.83% | - |
| Oct 7, 2025 | 114.02 | 114.02 | 112.62 | 112.62 | 110.76 | -2.22% | 3 |