Phillips 66 (ETR:R66)
Germany
· Delayed Price · Currency is EUR 121.36
+1.50 (1.25%)
At close: Dec 5, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 120.76 | 121.36 | 120.76 | 121.36 | 121.36 | 1.25% | 10 |
| Dec 4, 2025 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | 0.71% | - |
| Dec 3, 2025 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | -0.33% | - |
| Dec 2, 2025 | 118.94 | 119.42 | 118.94 | 119.42 | 119.42 | -0.93% | 72 |
| Dec 1, 2025 | 119.30 | 120.54 | 119.30 | 120.54 | 120.54 | 1.48% | 30 |
| Nov 28, 2025 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | 1.80% | - |
| Nov 27, 2025 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | -0.56% | - |
| Nov 26, 2025 | 117.46 | 117.46 | 117.34 | 117.34 | 117.34 | 1.26% | 40 |
| Nov 25, 2025 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | 0.82% | - |
| Nov 24, 2025 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | -0.64% | - |
| Nov 21, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | -0.55% | - |
| Nov 20, 2025 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | 0.09% | - |
| Nov 19, 2025 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | -2.14% | - |
| Nov 18, 2025 | 117.56 | 118.76 | 117.56 | 118.76 | 118.76 | -0.50% | 162 |
| Nov 17, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | -2.98% | - |
| Nov 14, 2025 | 123.02 | 123.02 | 123.02 | 123.02 | 121.99 | 2.28% | - |
| Nov 13, 2025 | 121.32 | 121.32 | 120.28 | 120.28 | 119.27 | 0.13% | 3 |
| Nov 12, 2025 | 121.60 | 121.60 | 120.12 | 120.12 | 119.11 | -1.30% | 10 |
| Nov 11, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 120.68 | 1.99% | - |
| Nov 10, 2025 | 120.96 | 120.96 | 119.32 | 119.32 | 118.32 | 0.35% | 1 |
| Nov 7, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 117.90 | -0.54% | - |
| Nov 6, 2025 | 119.56 | 119.56 | 119.54 | 119.54 | 118.54 | -0.18% | 9 |
| Nov 5, 2025 | 119.76 | 119.76 | 119.76 | 119.76 | 118.75 | 1.63% | - |
| Nov 4, 2025 | 118.04 | 118.04 | 117.84 | 117.84 | 116.85 | -0.39% | 1 |
| Nov 3, 2025 | 118.40 | 118.40 | 118.30 | 118.30 | 117.31 | 0.61% | 2 |
| Oct 31, 2025 | 118.32 | 118.42 | 117.58 | 117.58 | 116.59 | -3.15% | 81 |
| Oct 30, 2025 | 119.72 | 121.40 | 119.72 | 121.40 | 120.38 | 4.39% | 189 |
| Oct 29, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 115.32 | 0.26% | - |
| Oct 28, 2025 | 115.02 | 116.00 | 115.02 | 116.00 | 115.03 | -0.02% | 1 |
| Oct 27, 2025 | 116.02 | 116.02 | 116.02 | 116.02 | 115.05 | -1.06% | - |
| Oct 24, 2025 | 117.74 | 117.74 | 117.26 | 117.26 | 116.28 | 5.35% | 4 |
| Oct 22, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 110.37 | 0.31% | - |
| Oct 21, 2025 | 111.54 | 111.54 | 110.96 | 110.96 | 110.03 | -0.57% | 4 |
| Oct 20, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 110.66 | 0.56% | - |
| Oct 17, 2025 | 111.10 | 111.10 | 110.98 | 110.98 | 110.05 | -0.14% | 1 |
| Oct 16, 2025 | 111.14 | 111.14 | 111.14 | 111.14 | 110.21 | -0.57% | - |
| Oct 15, 2025 | 111.78 | 111.78 | 111.78 | 111.78 | 110.84 | -1.45% | - |
| Oct 14, 2025 | 111.30 | 113.42 | 111.30 | 113.42 | 112.47 | 1.30% | 7 |
| Oct 13, 2025 | 111.66 | 111.96 | 111.66 | 111.96 | 111.02 | 1.08% | 12 |
| Oct 10, 2025 | 111.44 | 111.44 | 110.76 | 110.76 | 109.83 | -2.31% | 2 |
| Oct 9, 2025 | 113.30 | 113.38 | 113.30 | 113.38 | 112.43 | -0.16% | 11 |
| Oct 8, 2025 | 113.56 | 113.56 | 113.56 | 113.56 | 112.61 | 0.83% | - |
| Oct 7, 2025 | 114.02 | 114.02 | 112.62 | 112.62 | 111.67 | -2.22% | 3 |
| Oct 6, 2025 | 113.52 | 115.18 | 113.52 | 115.18 | 114.21 | -0.16% | 7 |
| Oct 3, 2025 | 115.36 | 115.36 | 115.36 | 115.36 | 114.39 | 0.33% | - |
| Oct 2, 2025 | 114.98 | 114.98 | 114.98 | 114.98 | 114.01 | -0.59% | - |
| Oct 1, 2025 | 114.48 | 116.10 | 114.48 | 115.66 | 114.69 | 0.50% | 33 |
| Sep 30, 2025 | 115.08 | 115.08 | 115.08 | 115.08 | 114.11 | -2.03% | - |
| Sep 29, 2025 | 117.46 | 117.46 | 117.46 | 117.46 | 116.47 | 0.07% | - |
| Sep 25, 2025 | 117.38 | 117.38 | 117.38 | 117.38 | 116.39 | 3.99% | - |
| Sep 23, 2025 | 112.88 | 112.88 | 112.88 | 112.88 | 111.93 | 1.66% | - |
| Sep 22, 2025 | 110.38 | 111.04 | 110.38 | 111.04 | 110.11 | 1.33% | 8 |
| Sep 19, 2025 | 109.58 | 109.58 | 109.58 | 109.58 | 108.66 | -2.14% | - |
| Sep 18, 2025 | 111.98 | 111.98 | 111.98 | 111.98 | 111.04 | -0.78% | - |
| Sep 17, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 111.91 | 0.21% | - |
| Sep 16, 2025 | 112.40 | 112.62 | 112.40 | 112.62 | 111.67 | 1.06% | 1 |
| Sep 15, 2025 | 111.60 | 111.60 | 111.44 | 111.44 | 110.50 | -0.89% | 2 |
| Sep 12, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 111.50 | -0.69% | - |
| Sep 11, 2025 | 113.22 | 113.22 | 113.22 | 113.22 | 112.27 | 2.72% | - |
| Sep 10, 2025 | 110.22 | 110.22 | 110.22 | 110.22 | 109.29 | -2.08% | - |
| Sep 9, 2025 | 112.56 | 112.56 | 112.56 | 112.56 | 111.61 | 0.93% | - |
| Sep 8, 2025 | 111.52 | 111.52 | 111.52 | 111.52 | 110.58 | 0.56% | - |