Phillips 66 (VIE:PSXC)
Austria
· Delayed Price · Currency is EUR 118.70
+2.00 (1.71%)
At close: Nov 28, 2025
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.56 | 121.22 | 119.56 | 121.22 | 121.22 | 1.12% | - |
| Dec 4, 2025 | 120.06 | 120.06 | 119.66 | 119.88 | 119.88 | 1.10% | - |
| Dec 3, 2025 | 118.46 | 118.96 | 118.46 | 118.58 | 118.58 | -0.40% | - |
| Dec 2, 2025 | 120.42 | 120.42 | 119.06 | 119.06 | 119.06 | -1.05% | - |
| Dec 1, 2025 | 119.02 | 120.32 | 117.96 | 120.32 | 120.32 | 1.36% | - |
| Nov 28, 2025 | 117.06 | 118.70 | 116.86 | 118.70 | 118.70 | 1.71% | - |
| Nov 27, 2025 | 116.54 | 116.86 | 116.54 | 116.70 | 116.70 | -0.48% | - |
| Nov 26, 2025 | 115.92 | 117.26 | 115.84 | 117.26 | 117.26 | 1.28% | - |
| Nov 25, 2025 | 115.24 | 115.78 | 114.60 | 115.78 | 115.78 | 0.78% | - |
| Nov 24, 2025 | 115.94 | 115.94 | 114.88 | 114.88 | 114.88 | -0.57% | - |
| Nov 21, 2025 | 114.56 | 115.54 | 114.34 | 115.54 | 115.54 | -1.15% | - |
| Nov 20, 2025 | 117.04 | 117.04 | 115.84 | 116.88 | 116.88 | 0.48% | - |
| Nov 19, 2025 | 119.58 | 119.58 | 116.32 | 116.32 | 116.32 | -2.10% | - |
| Nov 18, 2025 | 117.50 | 118.82 | 117.34 | 118.82 | 118.82 | -0.60% | - |
| Nov 17, 2025 | 121.32 | 121.90 | 119.54 | 119.54 | 119.54 | -0.43% | - |
| Nov 13, 2025 | 118.98 | 120.06 | 118.98 | 120.06 | 119.03 | -0.17% | - |
| Nov 12, 2025 | 121.86 | 122.42 | 120.26 | 120.26 | 119.23 | -1.13% | - |
| Nov 11, 2025 | 119.96 | 121.64 | 119.96 | 121.64 | 120.59 | 1.81% | - |
| Nov 10, 2025 | 119.72 | 119.84 | 118.88 | 119.48 | 118.45 | 0.64% | - |
| Nov 7, 2025 | 120.42 | 120.50 | 118.72 | 118.72 | 117.70 | -0.77% | - |
| Nov 6, 2025 | 118.06 | 119.64 | 118.06 | 119.64 | 118.61 | -0.25% | - |
| Nov 5, 2025 | 118.30 | 119.94 | 117.66 | 119.94 | 118.91 | 1.83% | - |
| Nov 4, 2025 | 118.96 | 119.14 | 117.32 | 117.78 | 116.77 | -0.30% | - |
| Nov 3, 2025 | 118.38 | 119.00 | 118.14 | 118.14 | 117.12 | 0.49% | - |
| Oct 31, 2025 | 118.38 | 118.58 | 117.56 | 117.56 | 116.55 | -3.39% | - |
| Oct 30, 2025 | 118.40 | 121.68 | 118.40 | 121.68 | 120.63 | 4.48% | - |
| Oct 29, 2025 | 114.96 | 116.46 | 114.88 | 116.46 | 115.46 | 0.47% | - |
| Oct 28, 2025 | 115.96 | 116.00 | 115.64 | 115.92 | 114.92 | -0.07% | - |
| Oct 27, 2025 | 116.36 | 116.36 | 115.50 | 116.00 | 115.00 | -0.96% | - |
| Oct 24, 2025 | 116.72 | 117.32 | 116.72 | 117.12 | 116.11 | 0.98% | - |
| Oct 23, 2025 | 114.32 | 115.98 | 114.32 | 115.98 | 114.98 | 4.35% | - |
| Oct 22, 2025 | 111.60 | 111.78 | 111.14 | 111.14 | 110.18 | 0.11% | - |
| Oct 21, 2025 | 110.52 | 112.82 | 110.52 | 111.02 | 110.06 | -0.48% | - |
| Oct 20, 2025 | 111.18 | 111.56 | 110.54 | 111.56 | 110.60 | 0.54% | - |
| Oct 17, 2025 | 109.58 | 110.96 | 108.98 | 110.96 | 110.01 | -0.05% | - |
| Oct 16, 2025 | 111.42 | 111.86 | 111.02 | 111.02 | 110.06 | -0.59% | - |
| Oct 15, 2025 | 113.06 | 113.52 | 111.68 | 111.68 | 110.72 | -1.52% | - |
| Oct 14, 2025 | 111.24 | 113.40 | 109.84 | 113.40 | 112.42 | 1.34% | - |
| Oct 13, 2025 | 111.02 | 111.90 | 110.46 | 111.90 | 110.94 | 0.85% | - |
| Oct 10, 2025 | 113.18 | 113.18 | 110.96 | 110.96 | 110.01 | -2.12% | - |
| Oct 9, 2025 | 113.24 | 114.10 | 113.00 | 113.36 | 112.38 | -0.09% | - |
| Oct 8, 2025 | 114.34 | 114.34 | 113.46 | 113.46 | 112.48 | 0.89% | - |
| Oct 7, 2025 | 113.72 | 113.94 | 112.46 | 112.46 | 111.49 | -2.38% | - |
| Oct 6, 2025 | 114.52 | 115.20 | 113.92 | 115.20 | 114.21 | -0.35% | - |
| Oct 3, 2025 | 115.58 | 117.06 | 115.12 | 115.60 | 114.61 | 0.63% | 86 |
| Oct 2, 2025 | 114.48 | 114.88 | 114.48 | 114.88 | 113.89 | -0.52% | - |
| Oct 1, 2025 | 115.58 | 115.58 | 115.14 | 115.48 | 114.49 | 0.45% | - |
| Sep 30, 2025 | 117.00 | 117.00 | 114.96 | 114.96 | 113.97 | -2.04% | - |
| Sep 29, 2025 | 119.16 | 119.42 | 117.36 | 117.36 | 116.35 | -2.61% | - |
| Sep 26, 2025 | 119.86 | 120.50 | 119.80 | 120.50 | 119.46 | 2.73% | - |
| Sep 25, 2025 | 116.30 | 117.30 | 115.92 | 117.30 | 116.29 | 0.70% | - |
| Sep 24, 2025 | 112.16 | 116.48 | 112.14 | 116.48 | 115.48 | 3.17% | - |
| Sep 23, 2025 | 109.60 | 112.90 | 109.60 | 112.90 | 111.93 | 1.64% | - |
| Sep 22, 2025 | 110.50 | 111.08 | 109.48 | 111.08 | 110.12 | 1.54% | - |
| Sep 19, 2025 | 111.50 | 111.94 | 109.40 | 109.40 | 108.46 | -2.22% | - |
| Sep 18, 2025 | 112.76 | 113.52 | 111.88 | 111.88 | 110.92 | -0.82% | - |
| Sep 17, 2025 | 112.14 | 112.80 | 111.90 | 112.80 | 111.83 | 0.20% | - |
| Sep 16, 2025 | 111.16 | 112.58 | 110.92 | 112.58 | 111.61 | 1.20% | - |
| Sep 15, 2025 | 111.88 | 111.94 | 111.00 | 111.24 | 110.28 | -0.86% | - |
| Sep 12, 2025 | 112.28 | 113.72 | 112.20 | 112.20 | 111.23 | -0.74% | - |
| Sep 11, 2025 | 112.32 | 113.04 | 111.74 | 113.04 | 112.07 | 2.60% | - |
| Sep 10, 2025 | 113.56 | 113.66 | 110.18 | 110.18 | 109.23 | -1.50% | - |
| Sep 9, 2025 | 111.06 | 111.90 | 111.06 | 111.86 | 110.90 | 0.07% | - |
| Sep 8, 2025 | 112.72 | 113.06 | 111.78 | 111.78 | 110.82 | 0.81% | - |
| Sep 5, 2025 | 112.66 | 112.70 | 110.88 | 110.88 | 109.93 | -1.72% | - |
| Sep 4, 2025 | 111.78 | 112.82 | 111.60 | 112.82 | 111.85 | 1.08% | 2 |
| Sep 3, 2025 | 114.72 | 114.72 | 111.62 | 111.62 | 110.66 | -2.31% | - |
| Sep 2, 2025 | 114.86 | 114.86 | 114.26 | 114.26 | 113.28 | -0.17% | - |
| Sep 1, 2025 | 113.98 | 114.64 | 113.98 | 114.46 | 113.48 | 0.99% | - |
| Aug 29, 2025 | 113.68 | 114.24 | 113.34 | 113.34 | 112.36 | 0.12% | - |
| Aug 28, 2025 | 113.78 | 113.84 | 113.20 | 113.20 | 112.23 | -0.46% | - |
| Aug 27, 2025 | 111.78 | 113.72 | 111.66 | 113.72 | 112.74 | 2.75% | - |
| Aug 26, 2025 | 111.22 | 111.22 | 110.38 | 110.68 | 109.73 | -0.65% | - |
| Aug 25, 2025 | 110.84 | 111.40 | 110.50 | 111.40 | 110.44 | 1.92% | - |
| Aug 22, 2025 | 107.48 | 109.30 | 107.38 | 109.30 | 108.36 | 3.21% | - |
| Aug 21, 2025 | 106.54 | 106.54 | 105.60 | 105.90 | 104.99 | -0.15% | - |
| Aug 20, 2025 | 105.32 | 106.06 | 104.94 | 106.06 | 105.15 | 0.40% | - |
| Aug 19, 2025 | 103.88 | 105.64 | 103.64 | 105.64 | 104.73 | -0.13% | - |
| Aug 15, 2025 | 105.40 | 105.78 | 104.84 | 105.78 | 103.85 | 1.22% | - |
| Aug 14, 2025 | 104.34 | 104.50 | 104.34 | 104.50 | 102.59 | 1.87% | - |
| Aug 13, 2025 | 102.66 | 102.72 | 102.36 | 102.58 | 100.71 | -1.37% | - |
| Aug 12, 2025 | 102.06 | 104.00 | 101.68 | 104.00 | 102.10 | 1.42% | - |
| Aug 11, 2025 | 101.84 | 102.96 | 101.84 | 102.54 | 100.67 | -0.21% | - |
| Aug 8, 2025 | 102.36 | 103.22 | 102.36 | 102.76 | 100.89 | 0.16% | - |
| Aug 7, 2025 | 103.30 | 103.80 | 102.60 | 102.60 | 100.73 | -1.87% | - |
| Aug 6, 2025 | 105.78 | 106.06 | 104.56 | 104.56 | 102.65 | -1.28% | - |
| Aug 5, 2025 | 104.72 | 105.92 | 104.72 | 105.92 | 103.99 | 0.78% | - |
| Aug 4, 2025 | 103.38 | 105.10 | 103.38 | 105.10 | 103.18 | 1.21% | - |
| Aug 1, 2025 | 108.52 | 108.52 | 103.84 | 103.84 | 101.95 | -3.98% | 34 |
| Jul 31, 2025 | 108.18 | 108.98 | 108.14 | 108.14 | 106.17 | -1.03% | - |
| Jul 30, 2025 | 111.10 | 111.10 | 109.26 | 109.26 | 107.27 | -0.40% | - |
| Jul 29, 2025 | 110.36 | 110.44 | 109.70 | 109.70 | 107.70 | 0.33% | - |
| Jul 28, 2025 | 107.26 | 109.34 | 107.26 | 109.34 | 107.35 | 3.01% | - |
| Jul 25, 2025 | 106.04 | 107.24 | 105.94 | 106.14 | 104.20 | -0.56% | - |
| Jul 24, 2025 | 109.06 | 109.18 | 106.74 | 106.74 | 104.79 | -1.50% | - |
| Jul 23, 2025 | 107.46 | 108.36 | 107.12 | 108.36 | 106.38 | 0.07% | - |
| Jul 22, 2025 | 107.78 | 108.28 | 107.48 | 108.28 | 106.30 | -0.40% | - |
| Jul 21, 2025 | 107.68 | 108.72 | 107.68 | 108.72 | 106.74 | 0.63% | - |
| Jul 18, 2025 | 107.82 | 108.64 | 107.74 | 108.04 | 106.07 | 0.75% | - |
| Jul 17, 2025 | 106.64 | 107.24 | 106.42 | 107.24 | 105.28 | 0.68% | - |