Phillips 66 (FRA:R66)
Germany
· Delayed Price · Currency is EUR 142.28
-1.10 (-0.77%)
At close: Mar 6, 2026
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 143.56 | 143.56 | 139.32 | 142.28 | 142.28 | -0.77% | - |
| Mar 5, 2026 | 142.88 | 145.14 | 142.88 | 143.38 | 143.38 | 1.64% | 85 |
| Mar 4, 2026 | 137.00 | 141.06 | 137.00 | 141.06 | 141.06 | 3.31% | 85 |
| Mar 3, 2026 | 138.38 | 139.24 | 136.38 | 136.54 | 136.54 | -0.26% | 20 |
| Mar 2, 2026 | 135.50 | 136.90 | 134.60 | 136.90 | 136.90 | 5.62% | 50 |
| Feb 27, 2026 | 128.92 | 130.12 | 126.98 | 129.62 | 129.62 | 0.75% | 50 |
| Feb 26, 2026 | 128.24 | 129.70 | 128.24 | 128.66 | 128.66 | 0.34% | - |
| Feb 25, 2026 | 130.08 | 131.42 | 127.30 | 128.22 | 128.22 | -2.05% | - |
| Feb 24, 2026 | 131.28 | 131.28 | 129.52 | 130.90 | 130.90 | -0.14% | - |
| Feb 23, 2026 | 129.42 | 131.08 | 128.92 | 131.08 | 131.08 | -0.64% | - |
| Feb 20, 2026 | 131.66 | 132.04 | 130.80 | 131.92 | 130.84 | -0.26% | - |
| Feb 19, 2026 | 132.88 | 134.42 | 131.74 | 132.26 | 131.18 | -0.72% | - |
| Feb 18, 2026 | 133.26 | 134.08 | 133.22 | 133.22 | 132.13 | 0.02% | - |
| Feb 17, 2026 | 134.98 | 134.98 | 132.78 | 133.20 | 132.11 | -1.60% | - |
| Feb 16, 2026 | 134.24 | 135.42 | 133.80 | 135.36 | 134.25 | 0.76% | - |
| Feb 13, 2026 | 131.18 | 134.34 | 131.18 | 134.34 | 133.24 | 2.04% | - |
| Feb 12, 2026 | 135.46 | 135.46 | 131.66 | 131.66 | 130.58 | -2.96% | - |
| Feb 11, 2026 | 131.62 | 135.68 | 131.62 | 135.68 | 134.57 | 2.68% | 100 |
| Feb 10, 2026 | 131.84 | 132.22 | 131.20 | 132.14 | 131.06 | -0.14% | - |
| Feb 9, 2026 | 131.90 | 132.96 | 131.90 | 132.32 | 131.24 | -0.88% | 1 |
| Feb 6, 2026 | 131.66 | 134.02 | 131.58 | 133.50 | 132.41 | 2.47% | - |
| Feb 5, 2026 | 130.16 | 130.28 | 128.00 | 130.28 | 129.22 | -1.24% | 221 |
| Feb 4, 2026 | 124.32 | 131.92 | 124.32 | 131.92 | 130.84 | 5.52% | - |
| Feb 3, 2026 | 119.64 | 125.02 | 119.64 | 125.02 | 124.00 | 3.84% | - |
| Feb 2, 2026 | 117.30 | 120.80 | 117.30 | 120.40 | 119.42 | -0.25% | - |
| Jan 30, 2026 | 119.28 | 121.00 | 118.58 | 120.70 | 119.71 | 0.32% | 86 |
| Jan 29, 2026 | 118.96 | 122.20 | 118.96 | 120.32 | 119.34 | 1.23% | - |
| Jan 28, 2026 | 116.24 | 118.86 | 116.24 | 118.86 | 117.89 | 2.36% | - |
| Jan 27, 2026 | 117.46 | 117.62 | 116.12 | 116.12 | 115.17 | -1.64% | - |
| Jan 26, 2026 | 119.82 | 119.82 | 117.92 | 118.06 | 117.10 | -1.37% | - |
| Jan 23, 2026 | 120.80 | 122.92 | 119.70 | 119.70 | 118.72 | -0.75% | 49 |
| Jan 22, 2026 | 120.66 | 120.66 | 120.06 | 120.60 | 119.61 | -0.38% | - |
| Jan 21, 2026 | 117.74 | 121.82 | 117.74 | 121.06 | 120.07 | 2.52% | - |
| Jan 20, 2026 | 118.02 | 118.42 | 116.88 | 118.08 | 117.12 | -0.14% | - |
| Jan 19, 2026 | 118.02 | 118.26 | 118.02 | 118.24 | 117.27 | -0.66% | - |
| Jan 16, 2026 | 120.48 | 121.04 | 119.02 | 119.02 | 118.05 | -1.26% | - |
| Jan 15, 2026 | 120.66 | 121.58 | 120.36 | 120.54 | 119.56 | -0.54% | 100 |
| Jan 14, 2026 | 117.48 | 121.80 | 117.48 | 121.20 | 120.21 | 2.56% | - |
| Jan 13, 2026 | 119.00 | 120.02 | 118.18 | 118.18 | 117.21 | -0.72% | 428 |
| Jan 12, 2026 | 122.00 | 122.00 | 118.56 | 119.04 | 118.07 | -2.82% | 8 |
| Jan 9, 2026 | 123.16 | 124.62 | 122.16 | 122.50 | 121.50 | -0.99% | - |
| Jan 8, 2026 | 117.54 | 123.72 | 117.54 | 123.72 | 122.71 | 5.03% | - |
| Jan 7, 2026 | 116.52 | 120.40 | 116.32 | 117.80 | 116.84 | 0.70% | 43 |
| Jan 6, 2026 | 117.98 | 119.44 | 116.62 | 116.98 | 116.02 | -1.66% | 150 |
| Jan 5, 2026 | 117.80 | 119.12 | 116.98 | 118.96 | 117.99 | 7.21% | 489 |
| Jan 2, 2026 | 109.56 | 111.24 | 109.56 | 110.96 | 110.05 | 1.93% | - |
| Dec 30, 2025 | 108.86 | 108.86 | 108.86 | 108.86 | 107.97 | -0.27% | - |
| Dec 29, 2025 | 108.12 | 109.16 | 108.12 | 109.16 | 108.27 | -0.26% | - |
| Dec 23, 2025 | 108.98 | 109.86 | 108.98 | 109.44 | 108.55 | -0.24% | - |
| Dec 22, 2025 | 110.22 | 110.76 | 109.70 | 109.70 | 108.80 | -0.42% | - |
| Dec 19, 2025 | 109.86 | 110.80 | 109.30 | 110.16 | 109.26 | 0.11% | - |
| Dec 18, 2025 | 111.74 | 111.90 | 110.02 | 110.04 | 109.14 | -2.55% | 3 |
| Dec 17, 2025 | 113.18 | 113.18 | 110.92 | 112.92 | 112.00 | 0.80% | - |
| Dec 16, 2025 | 119.80 | 119.80 | 112.02 | 112.02 | 111.10 | -6.54% | - |
| Dec 15, 2025 | 120.02 | 120.02 | 119.10 | 119.86 | 118.88 | -0.37% | - |
| Dec 12, 2025 | 121.86 | 122.10 | 120.28 | 120.30 | 119.32 | -1.70% | - |
| Dec 11, 2025 | 121.72 | 122.38 | 120.48 | 122.38 | 121.38 | -0.24% | 163 |
| Dec 10, 2025 | 119.66 | 122.68 | 119.66 | 122.68 | 121.68 | 2.22% | - |
| Dec 9, 2025 | 118.88 | 120.10 | 118.78 | 120.02 | 119.04 | 0.70% | - |
| Dec 8, 2025 | 119.14 | 120.16 | 117.98 | 119.18 | 118.21 | -0.65% | - |
| Dec 5, 2025 | 119.90 | 121.44 | 119.00 | 119.96 | 118.98 | 0.27% | 25 |
| Dec 4, 2025 | 119.80 | 120.20 | 118.00 | 119.64 | 118.66 | -0.15% | - |
| Dec 3, 2025 | 117.88 | 119.82 | 117.88 | 119.82 | 118.84 | 1.30% | - |
| Dec 2, 2025 | 119.94 | 119.94 | 118.28 | 118.28 | 117.31 | -1.42% | - |
| Dec 1, 2025 | 118.84 | 120.96 | 118.52 | 119.98 | 119.00 | 2.04% | - |
| Nov 28, 2025 | 116.56 | 118.50 | 116.56 | 117.58 | 116.62 | 0.96% | - |
| Nov 27, 2025 | 115.90 | 116.46 | 115.90 | 116.46 | 115.51 | 0.12% | - |
| Nov 26, 2025 | 115.52 | 117.46 | 115.52 | 116.32 | 115.37 | 0.21% | - |
| Nov 25, 2025 | 114.80 | 116.10 | 114.80 | 116.08 | 115.13 | -0.14% | - |
| Nov 24, 2025 | 115.72 | 116.24 | 113.64 | 116.24 | 115.29 | 0.09% | - |
| Nov 21, 2025 | 113.30 | 116.54 | 113.30 | 116.14 | 115.19 | 1.43% | - |
| Nov 20, 2025 | 116.44 | 118.30 | 114.50 | 114.50 | 113.56 | -2.00% | - |
| Nov 19, 2025 | 118.70 | 118.70 | 115.78 | 116.84 | 115.89 | -2.14% | 750 |
| Nov 18, 2025 | 117.02 | 119.46 | 117.02 | 119.40 | 118.42 | 1.05% | - |
| Nov 17, 2025 | 120.52 | 120.52 | 117.94 | 118.16 | 117.19 | -3.29% | - |
| Nov 14, 2025 | 120.40 | 122.68 | 120.20 | 122.18 | 120.16 | 2.21% | 50 |
| Nov 13, 2025 | 118.76 | 120.30 | 118.76 | 119.54 | 117.56 | 0.50% | - |
| Nov 12, 2025 | 121.48 | 121.52 | 118.94 | 118.94 | 116.97 | -1.99% | 2 |
| Nov 11, 2025 | 119.44 | 122.40 | 119.44 | 121.36 | 119.35 | 1.18% | 50 |
| Nov 10, 2025 | 119.36 | 120.44 | 117.76 | 119.94 | 117.95 | 0.91% | - |
| Nov 7, 2025 | 120.00 | 120.00 | 118.18 | 118.86 | 116.89 | -0.93% | - |
| Nov 6, 2025 | 118.04 | 120.62 | 118.04 | 119.98 | 117.99 | 1.49% | 150 |
| Nov 5, 2025 | 117.80 | 119.58 | 117.38 | 118.22 | 116.26 | 0.14% | 160 |
| Nov 4, 2025 | 118.94 | 118.94 | 116.14 | 118.06 | 116.11 | -1.57% | - |
| Nov 3, 2025 | 118.02 | 119.94 | 117.24 | 119.94 | 117.95 | 2.18% | - |
| Oct 31, 2025 | 118.14 | 118.36 | 117.34 | 117.38 | 115.44 | -0.56% | - |
| Oct 30, 2025 | 117.96 | 121.64 | 117.96 | 118.04 | 116.09 | -0.34% | - |
| Oct 29, 2025 | 114.76 | 118.44 | 114.76 | 118.44 | 116.48 | 3.66% | - |
| Oct 28, 2025 | 115.42 | 116.10 | 114.26 | 114.26 | 112.37 | -1.31% | - |
| Oct 27, 2025 | 115.80 | 116.18 | 115.62 | 115.78 | 113.86 | -0.40% | - |
| Oct 24, 2025 | 116.52 | 117.22 | 116.24 | 116.24 | 114.32 | -0.38% | - |
| Oct 23, 2025 | 114.20 | 116.82 | 114.20 | 116.68 | 114.75 | 3.22% | - |
| Oct 22, 2025 | 111.10 | 113.04 | 110.36 | 113.04 | 111.17 | 2.02% | - |
| Oct 21, 2025 | 112.02 | 112.02 | 110.56 | 110.80 | 108.97 | -1.02% | - |
| Oct 20, 2025 | 109.94 | 112.12 | 109.94 | 111.94 | 110.09 | 1.12% | 23 |
| Oct 17, 2025 | 108.76 | 111.72 | 108.52 | 110.70 | 108.87 | 0.89% | 220 |
| Oct 16, 2025 | 111.04 | 111.22 | 109.72 | 109.72 | 107.90 | -1.65% | - |
| Oct 15, 2025 | 112.76 | 113.42 | 111.06 | 111.56 | 109.71 | -0.89% | 1 |
| Oct 14, 2025 | 111.14 | 113.78 | 111.12 | 112.56 | 110.70 | 0.55% | - |
| Oct 13, 2025 | 109.56 | 111.94 | 109.56 | 111.94 | 110.09 | 2.36% | 15 |