Phillips 66 (FRA:R66)
Germany
· Delayed Price · Currency is EUR 120.98
+1.34 (1.12%)
Last updated: Dec 5, 2025, 6:00 PM CET
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.90 | 119.90 | 119.00 | 119.00 | - | -0.53% | - |
| Dec 4, 2025 | 119.80 | 120.20 | 118.00 | 119.64 | 119.64 | -0.15% | - |
| Dec 3, 2025 | 117.88 | 119.82 | 117.88 | 119.82 | 119.82 | 1.30% | - |
| Dec 2, 2025 | 119.94 | 119.94 | 118.28 | 118.28 | 118.28 | -1.42% | - |
| Dec 1, 2025 | 118.84 | 120.96 | 118.52 | 119.98 | 119.98 | 2.04% | - |
| Nov 28, 2025 | 116.56 | 118.50 | 116.56 | 117.58 | 117.58 | 0.96% | - |
| Nov 27, 2025 | 115.90 | 116.46 | 115.90 | 116.46 | 116.46 | 0.12% | - |
| Nov 26, 2025 | 115.52 | 117.46 | 115.52 | 116.32 | 116.32 | 0.21% | - |
| Nov 25, 2025 | 114.80 | 116.10 | 114.80 | 116.08 | 116.08 | -0.14% | - |
| Nov 24, 2025 | 115.72 | 116.24 | 113.64 | 116.24 | 116.24 | 0.09% | - |
| Nov 21, 2025 | 113.30 | 116.54 | 113.30 | 116.14 | 116.14 | 1.43% | - |
| Nov 20, 2025 | 116.44 | 118.30 | 114.50 | 114.50 | 114.50 | -2.00% | - |
| Nov 19, 2025 | 118.70 | 118.70 | 115.78 | 116.84 | 116.84 | -2.14% | 750 |
| Nov 18, 2025 | 117.02 | 119.46 | 117.02 | 119.40 | 119.40 | 1.05% | - |
| Nov 17, 2025 | 120.52 | 120.52 | 117.94 | 118.16 | 118.16 | -3.29% | - |
| Nov 14, 2025 | 120.40 | 122.68 | 120.20 | 122.18 | 121.15 | 2.21% | 50 |
| Nov 13, 2025 | 118.76 | 120.30 | 118.76 | 119.54 | 118.53 | 0.50% | - |
| Nov 12, 2025 | 121.48 | 121.52 | 118.94 | 118.94 | 117.93 | -1.99% | 2 |
| Nov 11, 2025 | 119.44 | 122.40 | 119.44 | 121.36 | 120.33 | 1.18% | 50 |
| Nov 10, 2025 | 119.36 | 120.44 | 117.76 | 119.94 | 118.93 | 0.91% | - |
| Nov 7, 2025 | 120.00 | 120.00 | 118.18 | 118.86 | 117.86 | -0.93% | - |
| Nov 6, 2025 | 118.04 | 120.62 | 118.04 | 119.98 | 118.97 | 1.49% | 150 |
| Nov 5, 2025 | 117.80 | 119.58 | 117.38 | 118.22 | 117.22 | 0.14% | 160 |
| Nov 4, 2025 | 118.94 | 118.94 | 116.14 | 118.06 | 117.06 | -1.57% | - |
| Nov 3, 2025 | 118.02 | 119.94 | 117.24 | 119.94 | 118.93 | 2.18% | - |
| Oct 31, 2025 | 118.14 | 118.36 | 117.34 | 117.38 | 116.39 | -0.56% | - |
| Oct 30, 2025 | 117.96 | 121.64 | 117.96 | 118.04 | 117.04 | -0.34% | - |
| Oct 29, 2025 | 114.76 | 118.44 | 114.76 | 118.44 | 117.44 | 3.66% | - |
| Oct 28, 2025 | 115.42 | 116.10 | 114.26 | 114.26 | 113.29 | -1.31% | - |
| Oct 27, 2025 | 115.80 | 116.18 | 115.62 | 115.78 | 114.80 | -0.40% | - |
| Oct 24, 2025 | 116.52 | 117.22 | 116.24 | 116.24 | 115.26 | -0.38% | - |
| Oct 23, 2025 | 114.20 | 116.82 | 114.20 | 116.68 | 115.69 | 3.22% | - |
| Oct 22, 2025 | 111.10 | 113.04 | 110.36 | 113.04 | 112.08 | 2.02% | - |
| Oct 21, 2025 | 112.02 | 112.02 | 110.56 | 110.80 | 109.86 | -1.02% | - |
| Oct 20, 2025 | 109.94 | 112.12 | 109.94 | 111.94 | 110.99 | 1.12% | 23 |
| Oct 17, 2025 | 108.76 | 111.72 | 108.52 | 110.70 | 109.76 | 0.89% | 220 |
| Oct 16, 2025 | 111.04 | 111.22 | 109.72 | 109.72 | 108.79 | -1.65% | - |
| Oct 15, 2025 | 112.76 | 113.42 | 111.06 | 111.56 | 110.62 | -0.89% | 1 |
| Oct 14, 2025 | 111.14 | 113.78 | 111.12 | 112.56 | 111.61 | 0.55% | - |
| Oct 13, 2025 | 109.56 | 111.94 | 109.56 | 111.94 | 110.99 | 2.36% | 15 |
| Oct 10, 2025 | 112.72 | 112.72 | 109.36 | 109.36 | 108.44 | -3.61% | - |
| Oct 9, 2025 | 112.42 | 114.08 | 112.42 | 113.46 | 112.50 | 0.48% | - |
| Oct 8, 2025 | 113.76 | 113.76 | 112.50 | 112.92 | 111.97 | -0.51% | - |
| Oct 7, 2025 | 113.48 | 113.50 | 111.66 | 113.50 | 112.54 | -0.02% | - |
| Oct 6, 2025 | 113.52 | 115.08 | 112.86 | 113.52 | 112.56 | -1.08% | - |
| Oct 3, 2025 | 115.10 | 117.22 | 114.76 | 114.76 | 113.79 | -0.26% | - |
| Oct 2, 2025 | 114.26 | 115.24 | 114.26 | 115.06 | 114.09 | 0.38% | - |
| Oct 1, 2025 | 115.24 | 115.58 | 114.50 | 114.62 | 113.65 | -0.92% | - |
| Sep 30, 2025 | 116.76 | 116.76 | 114.02 | 115.68 | 114.70 | -1.31% | 95 |
| Sep 29, 2025 | 118.76 | 118.76 | 116.38 | 117.22 | 116.23 | -1.61% | - |
| Sep 26, 2025 | 119.04 | 120.60 | 118.88 | 119.14 | 118.13 | -0.15% | - |
| Sep 25, 2025 | 115.72 | 119.32 | 115.72 | 119.32 | 118.31 | 2.74% | 136 |
| Sep 24, 2025 | 111.52 | 116.82 | 111.52 | 116.14 | 115.16 | 4.03% | - |
| Sep 23, 2025 | 109.06 | 113.12 | 109.06 | 111.64 | 110.70 | 1.23% | 221 |
| Sep 22, 2025 | 110.42 | 111.32 | 109.46 | 110.28 | 109.35 | 0.16% | - |
| Sep 19, 2025 | 110.92 | 110.92 | 109.34 | 110.10 | 109.17 | -1.49% | - |
| Sep 18, 2025 | 112.26 | 113.48 | 111.02 | 111.76 | 110.82 | -0.96% | - |
| Sep 17, 2025 | 111.76 | 112.88 | 111.70 | 112.84 | 111.89 | 0.62% | 100 |
| Sep 16, 2025 | 111.08 | 112.50 | 111.08 | 112.14 | 111.19 | 0.52% | 80 |
| Sep 15, 2025 | 111.58 | 111.82 | 110.66 | 111.56 | 110.62 | 0.09% | - |
| Sep 12, 2025 | 112.02 | 113.30 | 111.44 | 111.46 | 110.52 | -0.96% | - |
| Sep 11, 2025 | 111.76 | 113.18 | 111.58 | 112.54 | 111.59 | 0.41% | 60 |
| Sep 10, 2025 | 113.08 | 113.32 | 109.66 | 112.08 | 111.13 | -0.87% | - |
| Sep 9, 2025 | 110.50 | 113.80 | 110.50 | 113.06 | 112.10 | 2.34% | - |
| Sep 8, 2025 | 113.34 | 113.34 | 110.48 | 110.48 | 109.55 | -1.41% | 15 |
| Sep 5, 2025 | 112.32 | 112.32 | 110.44 | 112.06 | 111.11 | -0.80% | - |
| Sep 4, 2025 | 111.16 | 113.38 | 111.16 | 112.96 | 112.00 | 1.04% | 55 |
| Sep 3, 2025 | 114.44 | 114.44 | 111.72 | 111.80 | 110.85 | -2.48% | - |
| Sep 2, 2025 | 114.62 | 114.64 | 113.16 | 114.64 | 113.67 | 0.46% | 92 |
| Sep 1, 2025 | 113.50 | 114.42 | 113.50 | 114.12 | 113.16 | 0.12% | - |
| Aug 29, 2025 | 113.34 | 114.38 | 113.00 | 113.98 | 113.02 | 0.07% | - |
| Aug 28, 2025 | 113.26 | 113.90 | 112.88 | 113.90 | 112.94 | -0.11% | 41 |
| Aug 27, 2025 | 111.32 | 114.02 | 111.32 | 114.02 | 113.06 | 2.44% | 10 |
| Aug 26, 2025 | 110.58 | 111.30 | 110.58 | 111.30 | 110.36 | -0.52% | - |
| Aug 25, 2025 | 110.60 | 111.98 | 110.40 | 111.88 | 110.93 | 0.94% | - |
| Aug 22, 2025 | 107.20 | 111.14 | 107.20 | 110.84 | 109.90 | 3.71% | 60 |
| Aug 21, 2025 | 105.82 | 107.06 | 105.34 | 106.88 | 105.98 | 0.72% | 144 |
| Aug 20, 2025 | 104.96 | 106.20 | 104.92 | 106.12 | 105.22 | 1.49% | - |
| Aug 19, 2025 | 103.80 | 105.40 | 103.80 | 104.56 | 103.68 | -0.80% | - |
| Aug 18, 2025 | 105.10 | 105.52 | 104.56 | 105.40 | 103.49 | -0.17% | - |
| Aug 15, 2025 | 105.00 | 106.18 | 105.00 | 105.58 | 103.67 | 0.25% | - |
| Aug 14, 2025 | 104.52 | 105.32 | 103.52 | 105.32 | 103.41 | 0.92% | - |
| Aug 13, 2025 | 102.28 | 104.36 | 102.12 | 104.36 | 102.47 | 1.44% | - |
| Aug 12, 2025 | 101.58 | 103.80 | 101.58 | 102.88 | 101.01 | 1.08% | 19 |
| Aug 11, 2025 | 101.68 | 102.74 | 101.68 | 101.78 | 99.93 | -0.49% | - |
| Aug 8, 2025 | 101.90 | 102.88 | 101.90 | 102.28 | 100.43 | -0.04% | - |
| Aug 7, 2025 | 102.90 | 103.86 | 102.32 | 102.32 | 100.47 | -0.31% | - |
| Aug 6, 2025 | 105.38 | 106.12 | 102.64 | 102.64 | 100.78 | -2.77% | 10 |
| Aug 5, 2025 | 104.96 | 105.56 | 103.82 | 105.56 | 103.65 | 0.57% | 70 |
| Aug 4, 2025 | 103.04 | 105.06 | 103.04 | 104.96 | 103.06 | 1.73% | - |
| Aug 1, 2025 | 107.88 | 107.88 | 103.18 | 103.18 | 101.31 | -4.32% | - |
| Jul 31, 2025 | 108.10 | 109.02 | 107.84 | 107.84 | 105.88 | -0.75% | 15 |
| Jul 30, 2025 | 110.56 | 110.56 | 108.62 | 108.66 | 106.69 | -2.09% | - |
| Jul 29, 2025 | 109.54 | 110.98 | 109.04 | 110.98 | 108.97 | 0.87% | 45 |
| Jul 28, 2025 | 106.34 | 110.02 | 106.34 | 110.02 | 108.03 | 3.81% | 200 |
| Jul 25, 2025 | 105.30 | 106.62 | 105.30 | 105.98 | 104.06 | 0.34% | - |
| Jul 24, 2025 | 108.28 | 108.28 | 105.14 | 105.62 | 103.71 | -2.71% | - |
| Jul 23, 2025 | 107.00 | 108.56 | 106.96 | 108.56 | 106.59 | 1.21% | - |
| Jul 22, 2025 | 107.30 | 108.30 | 107.26 | 107.26 | 105.32 | -0.26% | - |
| Jul 21, 2025 | 108.04 | 108.52 | 107.54 | 107.54 | 105.59 | -0.63% | - |