Phillips 66(DE:R66)
€230.50+6.30 (+2.81%)
DE:R66
Phillips 66 historical prices
€230.50
At close:+6.30 (+2.81%)
Phillips 66 (R66) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 224.70 | 230.50 | 224.70 | 230.50 | 230.50 | +2.81% | 0 | 0.00 |
| Nov 10, 2026 | 223.00 | 224.20 | 222.10 | 224.20 | 224.20 | +0.40% | 70 | 0.93 |
| Nov 09, 2026 | 221.30 | 225.10 | 219.40 | 225.10 | 225.10 | +0.81% | 64 | 0.85 |
| Nov 06, 2026 | 222.30 | 223.30 | 221.60 | 223.30 | 223.30 | -2.83% | 116 | 1.57 |
| Nov 05, 2026 | 230.30 | 232.20 | 229.80 | 229.80 | 229.80 | +0.35% | 0 | 0.00 |
| Nov 04, 2026 | 239.90 | 241.00 | 229.00 | 229.00 | 229.00 | -6.76% | 315 | 4.47 |
| Nov 03, 2026 | 247.60 | 249.80 | 245.60 | 245.60 | 245.60 | -1.09% | 96 | 1.32 |
| Nov 02, 2026 | 251.10 | 251.20 | 248.30 | 248.30 | 248.30 | -0.64% | 100 | 1.40 |
| Oct 30, 2026 | 245.20 | 249.90 | 245.20 | 249.90 | 249.90 | +2.33% | 29 | 0.41 |
| Oct 29, 2026 | 248.60 | 248.60 | 244.20 | 244.20 | 244.20 | +0.49% | 0 | 0.00 |
| Oct 28, 2026 | 240.80 | 243.80 | 240.80 | 243.00 | 243.00 | +0.96% | 13 | 0.18 |
| Oct 27, 2026 | 259.90 | 259.90 | 240.70 | 240.70 | 240.70 | -6.96% | 87 | 1.15 |
| Oct 26, 2026 | 253.20 | 258.70 | 248.60 | 258.70 | 258.70 | +1.33% | 203 | 2.81 |
| Oct 23, 2026 | 254.90 | 255.90 | 254.90 | 255.30 | 255.30 | +2.28% | 0 | 0.00 |
| Oct 22, 2026 | 260.40 | 261.40 | 249.60 | 249.60 | 249.60 | -3.26% | 0 | 0.00 |
| Oct 21, 2026 | 260.60 | 260.70 | 258.00 | 258.00 | 258.00 | +0.47% | 51 | 0.67 |
| Oct 20, 2026 | 259.70 | 262.30 | 256.80 | 256.80 | 256.80 | -1.61% | 0 | 0.00 |
| Oct 19, 2026 | 258.10 | 261.00 | 258.00 | 261.00 | 261.00 | +0.38% | 651 | 8.64 |
| Oct 16, 2026 | 256.30 | 260.00 | 256.30 | 260.00 | 260.00 | -0.42% | 25 | 0.32 |
| Oct 15, 2026 | 265.80 | 267.40 | 261.10 | 261.10 | 261.10 | -0.87% | 125 | 1.59 |
| Oct 14, 2026 | 262.10 | 266.00 | 262.10 | 263.40 | 263.40 | +1.82% | 30 | 0.38 |
| Oct 13, 2026 | 252.10 | 258.70 | 252.10 | 258.70 | 258.70 | +2.46% | 20 | 0.25 |
| Oct 12, 2026 | 248.10 | 252.50 | 248.10 | 252.50 | 252.50 | -0.75% | 0 | 0.00 |
| Oct 09, 2026 | 250.10 | 254.40 | 249.00 | 254.40 | 254.40 | +2.09% | 0 | 0.00 |
| Oct 08, 2026 | 243.70 | 249.50 | 243.70 | 249.20 | 249.20 | +2.98% | 7 | 0.09 |
| Oct 07, 2026 | 240.50 | 242.80 | 240.50 | 242.00 | 242.00 | +1.34% | 17 | 0.21 |
| Oct 06, 2026 | 240.80 | 240.80 | 238.50 | 238.80 | 238.80 | -0.62% | 54 | 0.68 |
| Oct 05, 2026 | 234.90 | 240.30 | 234.30 | 240.30 | 240.30 | +3.31% | 75 | 0.96 |
| Oct 02, 2026 | 233.90 | 234.20 | 232.30 | 232.60 | 232.60 | -0.85% | 46 | 0.59 |
| Oct 01, 2026 | 225.70 | 234.60 | 225.70 | 234.60 | 234.60 | +3.12% | 38 | 0.49 |
| Sep 30, 2026 | 222.60 | 227.50 | 222.60 | 227.50 | 227.50 | +2.71% | 14 | 0.18 |
| Sep 29, 2026 | 224.20 | 224.20 | 221.50 | 221.50 | 221.50 | -1.29% | 0 | 0.00 |
| Sep 28, 2026 | 228.20 | 228.80 | 224.40 | 224.40 | 224.40 | +0.67% | 49 | 0.64 |
| Sep 25, 2026 | 222.70 | 222.90 | 221.40 | 222.90 | 222.90 | -3.42% | 6 | 0.08 |
| Sep 24, 2026 | 225.50 | 230.80 | 225.50 | 230.80 | 230.80 | +3.13% | 935 | 15.26 |
| Sep 23, 2026 | 224.50 | 224.50 | 223.80 | 223.80 | 223.80 | -1.76% | 150 | 2.53 |
| Sep 22, 2026 | 228.80 | 228.80 | 224.60 | 227.80 | 227.80 | -1.98% | 164 | 2.89 |
| Sep 21, 2026 | 236.00 | 236.00 | 232.40 | 232.40 | 232.40 | -3.61% | 140 | 2.57 |
| Sep 18, 2026 | 237.20 | 241.60 | 237.20 | 241.10 | 241.10 | +2.38% | 67 | 1.25 |
| Sep 17, 2026 | 231.00 | 235.50 | 229.10 | 235.50 | 235.50 | +2.70% | 28 | 0.53 |
| Sep 16, 2026 | 228.50 | 229.30 | 226.80 | 229.30 | 229.30 | +0.48% | 2 | 0.04 |
| Sep 15, 2026 | 223.80 | 228.20 | 223.40 | 228.20 | 228.20 | +2.70% | 33 | 0.60 |
| Sep 14, 2026 | 227.40 | 228.00 | 222.20 | 222.20 | 222.20 | -1.90% | 230 | 4.47 |
| Sep 11, 2026 | 222.80 | 226.50 | 221.20 | 226.50 | 226.50 | +0.58% | 0 | 0.00 |
| Sep 10, 2026 | 225.20 | 226.00 | 225.10 | 225.20 | 225.20 | +0.45% | 20 | 0.38 |
| Sep 09, 2026 | 223.10 | 224.20 | 222.70 | 224.20 | 224.20 | +0.67% | 42 | 0.80 |
| Sep 08, 2026 | 222.50 | 222.90 | 221.80 | 222.70 | 222.70 | +1.04% | 95 | 1.85 |
| Sep 07, 2026 | 221.70 | 221.70 | 220.40 | 220.40 | 220.40 | -0.23% | 7 | 0.14 |
| Sep 04, 2026 | 217.10 | 220.90 | 217.10 | 220.90 | 220.90 | -0.67% | 54 | 1.05 |
| Sep 03, 2026 | 223.10 | 223.10 | 222.40 | 222.40 | 222.40 | +1.23% | 53 | 0.99 |
