ConocoPhillips (BIT:1COP)
Italy · Delayed Price · Currency is EUR 77.91
0.00 (0.00%)
Last updated: Sep 9, 2025, 9:00 AM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 81.82 | 81.82 | 79.50 | 79.92 | - | 2.58% | 54 |
| Sep 10, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | - | - | - |
| Sep 9, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | - | - | - |
| Sep 8, 2025 | 80.00 | 80.00 | 77.91 | 77.91 | - | -3.91% | 30 |
| Sep 5, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Sep 4, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Sep 3, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Sep 2, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Sep 1, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 29, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 28, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 27, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 26, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 25, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 22, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | - | - | - |
| Aug 21, 2025 | 81.50 | 81.50 | 81.08 | 81.08 | - | - | 15 |
| Aug 20, 2025 | 81.60 | 81.60 | 81.08 | 81.08 | - | 0.60% | 3 |
| Aug 19, 2025 | 80.56 | 80.60 | 80.56 | 80.60 | - | -0.85% | 125 |
| Aug 18, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | - | - | - |
| Aug 14, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | - | - | - |
| Aug 13, 2025 | 81.17 | 81.29 | 81.17 | 81.29 | - | -1.66% | 25 |
| Aug 12, 2025 | 80.65 | 82.66 | 80.65 | 82.66 | - | 1.27% | 248 |
| Aug 11, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | - | - | - |
| Aug 8, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | - | - | - |
| Aug 7, 2025 | 81.62 | 81.62 | 81.62 | 81.62 | - | - | - |
| Aug 6, 2025 | 81.23 | 81.62 | 81.23 | 81.62 | - | 1.99% | 120 |
| Aug 5, 2025 | 80.28 | 80.28 | 80.03 | 80.03 | - | -0.94% | 120 |
| Aug 4, 2025 | 80.86 | 80.87 | 80.79 | 80.79 | - | -3.98% | 150 |
| Aug 1, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | - | - | - |
| Jul 31, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | - | - | - |
| Jul 30, 2025 | 84.50 | 84.50 | 84.14 | 84.14 | - | 0.31% | 36 |
| Jul 29, 2025 | 83.94 | 83.94 | 83.88 | 83.88 | - | 6.57% | 120 |
| Jul 28, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | - | - | - |
| Jul 25, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | - | - | - |
| Jul 24, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | - | - | - |
| Jul 23, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | - | - | - |
| Jul 22, 2025 | 77.86 | 78.71 | 77.85 | 78.71 | - | 0.65% | 381 |
| Jul 21, 2025 | 78.92 | 78.92 | 78.20 | 78.20 | - | -1.80% | 374 |
| Jul 18, 2025 | 79.63 | 79.63 | 79.63 | 79.63 | - | - | - |
| Jul 17, 2025 | 78.88 | 79.63 | 78.88 | 79.63 | - | 1.79% | 24 |
| Jul 16, 2025 | 78.68 | 79.19 | 78.23 | 78.23 | - | -4.39% | 221 |
| Jul 15, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | - | - | - |
| Jul 14, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | - | - | - |
| Jul 11, 2025 | 81.90 | 81.90 | 81.82 | 81.82 | - | 0.49% | 5 |
| Jul 10, 2025 | 80.50 | 81.42 | 80.50 | 81.42 | - | 2.07% | 6 |
| Jul 9, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | - | - | - |
| Jul 8, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | - | - | - |
| Jul 7, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | - | - | - |
| Jul 4, 2025 | 79.77 | 79.77 | 79.77 | 79.77 | - | - | - |
| Jul 3, 2025 | 79.32 | 79.77 | 79.32 | 79.77 | - | 3.17% | 50 |