Phillips 66 (VIE:PSXC)
Austria
· Delayed Price · Currency is EUR 143.25
+1.60 (1.13%)
Last updated: Apr 29, 2026, 1:00 PM CET
Phillips 66 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 141.85 | 142.60 | 141.65 | 141.65 | 141.65 | 0.85% | - |
| Apr 27, 2026 | 137.65 | 140.45 | 137.65 | 140.45 | 140.45 | 1.78% | - |
| Apr 24, 2026 | 136.30 | 138.00 | 136.30 | 138.00 | 138.00 | 1.92% | - |
| Apr 23, 2026 | 137.80 | 138.25 | 135.40 | 135.40 | 135.40 | -1.02% | - |
| Apr 22, 2026 | 134.70 | 137.35 | 134.70 | 136.80 | 136.80 | 2.28% | - |
| Apr 21, 2026 | 132.80 | 133.75 | 132.25 | 133.75 | 133.75 | 0.83% | - |
| Apr 20, 2026 | 136.00 | 136.00 | 132.10 | 132.65 | 132.65 | 0.42% | - |
| Apr 17, 2026 | 138.80 | 138.80 | 132.10 | 132.10 | 132.10 | -5.10% | - |
| Apr 16, 2026 | 136.55 | 139.20 | 136.55 | 139.20 | 139.20 | 2.47% | - |
| Apr 15, 2026 | 135.10 | 135.85 | 134.25 | 135.85 | 135.85 | 0.67% | - |
| Apr 14, 2026 | 135.55 | 135.60 | 134.95 | 134.95 | 134.95 | -2.17% | - |
| Apr 13, 2026 | 139.85 | 139.85 | 137.90 | 137.95 | 137.95 | 2.03% | - |
| Apr 10, 2026 | 139.10 | 139.10 | 135.20 | 135.20 | 135.20 | -5.78% | - |
| Apr 9, 2026 | 145.00 | 145.95 | 143.50 | 143.50 | 143.50 | 0.60% | - |
| Apr 8, 2026 | 139.85 | 143.40 | 139.85 | 142.65 | 142.65 | -6.24% | - |
| Apr 7, 2026 | 153.65 | 153.65 | 149.60 | 152.15 | 152.15 | -0.15% | - |
| Apr 2, 2026 | 155.76 | 156.54 | 152.38 | 152.38 | 152.38 | 1.28% | - |
| Apr 1, 2026 | 153.84 | 154.92 | 150.46 | 150.46 | 150.46 | -6.70% | - |
| Mar 31, 2026 | 161.04 | 163.16 | 161.04 | 161.26 | 161.26 | -1.68% | - |
| Mar 30, 2026 | 163.68 | 165.24 | 163.68 | 164.02 | 164.02 | 1.07% | - |
| Mar 27, 2026 | 160.90 | 162.28 | 160.88 | 162.28 | 162.28 | -0.10% | - |
| Mar 26, 2026 | 157.24 | 162.44 | 156.84 | 162.44 | 162.44 | 3.03% | - |
| Mar 25, 2026 | 158.76 | 159.82 | 157.38 | 157.66 | 157.66 | -1.22% | - |
| Mar 24, 2026 | 153.42 | 159.60 | 153.42 | 159.60 | 159.60 | 4.79% | - |
| Mar 23, 2026 | 154.94 | 155.02 | 152.30 | 152.30 | 152.30 | -0.90% | - |
| Mar 20, 2026 | 153.26 | 154.92 | 153.14 | 153.68 | 153.68 | -0.50% | - |
| Mar 19, 2026 | 151.32 | 154.68 | 150.14 | 154.46 | 154.46 | 2.13% | - |
| Mar 18, 2026 | 148.50 | 152.14 | 148.26 | 151.24 | 151.24 | 0.83% | - |
| Mar 17, 2026 | 151.50 | 151.50 | 150.00 | 150.00 | 150.00 | -0.96% | - |
| Mar 16, 2026 | 152.26 | 152.70 | 150.80 | 151.46 | 151.46 | -0.67% | - |
| Mar 13, 2026 | 152.90 | 152.92 | 152.18 | 152.48 | 152.48 | -0.44% | - |
| Mar 12, 2026 | 147.60 | 153.16 | 146.24 | 153.16 | 153.16 | 5.64% | - |
| Mar 11, 2026 | 140.66 | 145.68 | 140.66 | 144.98 | 144.98 | 3.12% | - |
| Mar 10, 2026 | 138.64 | 140.90 | 138.64 | 140.60 | 140.60 | -0.07% | - |
| Mar 9, 2026 | 144.20 | 146.06 | 140.70 | 140.70 | 140.70 | -0.34% | - |
| Mar 6, 2026 | 144.02 | 145.28 | 141.18 | 141.18 | 141.18 | -2.30% | - |
| Mar 5, 2026 | 142.94 | 144.50 | 141.22 | 144.50 | 144.50 | 4.20% | - |
| Mar 4, 2026 | 138.00 | 139.08 | 136.52 | 138.68 | 138.68 | 0.83% | 36 |
| Mar 3, 2026 | 138.00 | 140.74 | 137.54 | 137.54 | 137.54 | 1.85% | - |
| Mar 2, 2026 | 136.00 | 136.26 | 134.08 | 135.04 | 135.04 | 5.47% | 3 |
| Feb 27, 2026 | 129.24 | 130.54 | 128.04 | 128.04 | 128.04 | -1.84% | - |
| Feb 26, 2026 | 128.66 | 130.44 | 127.96 | 130.44 | 130.44 | 2.48% | - |
| Feb 25, 2026 | 130.64 | 131.30 | 127.28 | 127.28 | 127.28 | -1.82% | - |
| Feb 24, 2026 | 131.64 | 131.64 | 129.64 | 129.64 | 129.64 | -0.02% | - |
| Feb 23, 2026 | 130.10 | 131.14 | 129.66 | 129.66 | 129.66 | -2.08% | - |
| Feb 19, 2026 | 133.34 | 134.70 | 132.42 | 132.42 | 131.34 | -0.69% | - |
| Feb 18, 2026 | 133.86 | 135.62 | 133.34 | 133.34 | 132.25 | -0.24% | - |
| Feb 17, 2026 | 135.60 | 136.26 | 133.66 | 133.66 | 132.57 | -1.58% | - |
| Feb 16, 2026 | 134.68 | 135.80 | 133.92 | 135.80 | 134.69 | 1.42% | - |
| Feb 13, 2026 | 131.14 | 133.90 | 131.12 | 133.90 | 132.81 | -0.61% | - |
| Feb 12, 2026 | 135.96 | 136.14 | 134.72 | 134.72 | 133.62 | -0.31% | - |
| Feb 11, 2026 | 132.24 | 135.14 | 132.24 | 135.14 | 134.04 | 2.69% | - |
| Feb 10, 2026 | 132.20 | 133.18 | 131.60 | 131.60 | 130.53 | -0.95% | - |
| Feb 9, 2026 | 132.44 | 133.36 | 132.40 | 132.86 | 131.78 | -0.82% | - |
| Feb 6, 2026 | 131.44 | 133.96 | 131.40 | 133.96 | 132.87 | 4.57% | - |
| Feb 5, 2026 | 130.24 | 131.16 | 128.10 | 128.10 | 127.06 | -1.88% | - |
| Feb 4, 2026 | 124.54 | 130.56 | 124.54 | 130.56 | 129.50 | 6.23% | 253 |
| Feb 3, 2026 | 120.06 | 122.90 | 120.06 | 122.90 | 121.90 | 2.20% | - |
| Feb 2, 2026 | 117.42 | 120.26 | 117.42 | 120.26 | 119.28 | -0.46% | 86 |
| Jan 30, 2026 | 119.58 | 121.80 | 119.58 | 120.82 | 119.84 | -1.15% | - |
| Jan 29, 2026 | 119.30 | 122.22 | 119.30 | 122.22 | 121.23 | 3.19% | - |
| Jan 28, 2026 | 116.38 | 118.44 | 116.28 | 118.44 | 117.48 | 0.63% | - |
| Jan 27, 2026 | 118.04 | 118.22 | 117.70 | 117.70 | 116.74 | -0.15% | - |
| Jan 26, 2026 | 119.90 | 120.36 | 117.88 | 117.88 | 116.92 | -3.01% | 24 |
| Jan 23, 2026 | 121.26 | 122.70 | 121.04 | 121.54 | 120.55 | 1.06% | - |
| Jan 22, 2026 | 120.92 | 120.92 | 120.26 | 120.26 | 119.28 | -1.52% | - |
| Jan 21, 2026 | 118.30 | 122.12 | 117.90 | 122.12 | 121.13 | 3.30% | - |
| Jan 20, 2026 | 118.14 | 118.54 | 117.30 | 118.22 | 117.26 | -0.42% | - |
| Jan 19, 2026 | 118.74 | 118.74 | 118.28 | 118.72 | 117.75 | -1.87% | - |
| Jan 16, 2026 | 120.90 | 121.46 | 120.44 | 120.98 | 120.00 | -0.61% | - |
| Jan 15, 2026 | 121.36 | 121.72 | 120.30 | 121.72 | 120.73 | -0.47% | 2 |
| Jan 14, 2026 | 117.84 | 122.30 | 117.84 | 122.30 | 121.30 | 1.75% | 29 |
| Jan 13, 2026 | 119.88 | 120.50 | 119.76 | 120.20 | 119.22 | 1.30% | - |
| Jan 12, 2026 | 122.50 | 123.02 | 118.66 | 118.66 | 117.69 | -3.53% | - |
| Jan 9, 2026 | 123.54 | 124.84 | 123.00 | 123.00 | 122.00 | 3.66% | - |
| Jan 8, 2026 | 117.88 | 118.78 | 117.88 | 118.66 | 117.69 | -0.52% | - |
| Jan 7, 2026 | 116.88 | 119.28 | 116.86 | 119.28 | 118.31 | 0.40% | - |
| Jan 6, 2026 | 118.70 | 119.54 | 118.70 | 118.80 | 117.83 | 0.52% | - |
| Jan 5, 2026 | 118.56 | 118.56 | 116.88 | 118.18 | 117.22 | 6.49% | - |
| Jan 2, 2026 | 109.80 | 110.98 | 109.64 | 110.98 | 110.08 | 1.06% | - |
| Dec 30, 2025 | 109.48 | 109.82 | 109.48 | 109.82 | 108.93 | 0.62% | - |
| Dec 29, 2025 | 108.60 | 109.24 | 108.60 | 109.14 | 108.25 | -0.46% | - |
| Dec 23, 2025 | 109.56 | 110.04 | 109.56 | 109.64 | 108.75 | -0.35% | - |
| Dec 22, 2025 | 110.48 | 111.08 | 110.02 | 110.02 | 109.12 | 0.07% | - |
| Dec 19, 2025 | 110.12 | 110.40 | 109.94 | 109.94 | 109.05 | -1.42% | - |
| Dec 18, 2025 | 112.26 | 114.12 | 111.52 | 111.52 | 110.61 | 0.16% | 20 |
| Dec 17, 2025 | 113.42 | 113.88 | 111.34 | 111.34 | 110.43 | -3.74% | - |
| Dec 16, 2025 | 120.08 | 120.08 | 115.66 | 115.66 | 114.72 | -3.31% | - |
| Dec 15, 2025 | 120.64 | 120.64 | 119.62 | 119.62 | 118.65 | -0.80% | - |
| Dec 12, 2025 | 122.14 | 122.48 | 120.58 | 120.58 | 119.60 | -0.84% | - |
| Dec 11, 2025 | 122.10 | 122.10 | 120.90 | 121.60 | 120.61 | 0.41% | - |
| Dec 10, 2025 | 119.78 | 121.10 | 119.62 | 121.10 | 120.11 | 0.77% | - |
| Dec 9, 2025 | 119.30 | 120.18 | 119.20 | 120.18 | 119.20 | -0.23% | - |
| Dec 8, 2025 | 119.64 | 120.46 | 118.40 | 120.46 | 119.48 | -0.63% | - |
| Dec 5, 2025 | 119.56 | 121.22 | 119.56 | 121.22 | 120.23 | 1.12% | - |
| Dec 4, 2025 | 120.06 | 120.06 | 119.66 | 119.88 | 118.90 | 1.10% | - |
| Dec 3, 2025 | 118.46 | 118.96 | 118.46 | 118.58 | 117.61 | -0.40% | - |
| Dec 2, 2025 | 120.42 | 120.42 | 119.06 | 119.06 | 118.09 | -1.05% | - |
| Dec 1, 2025 | 119.02 | 120.32 | 117.96 | 120.32 | 119.34 | 1.36% | - |
| Nov 28, 2025 | 117.06 | 118.70 | 116.86 | 118.70 | 117.73 | 1.71% | - |