Skip to main content
logo
ConocoPhillips (BIT:1COP)
Italy flag Italy · Delayed Price · Currency is EUR
112.46
-2.52 (-2.19%)
At close: Sep 25, 2026

BIT:1COP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026111.76112.46111.76112.46112.46-2.19%25
Sep 24, 2026112.82113.42112.82114.98114.981.63%51
Sep 23, 2026113.14113.14113.14113.14113.142.28%-
Sep 22, 2026109.80109.80109.80110.62110.62-0.77%26
Sep 21, 2026112.74112.74112.74111.48111.48-3.66%2
Sep 18, 2026115.72115.72115.72115.72115.720.87%-
Sep 17, 2026115.24115.24114.90114.72114.72-1.56%302
Sep 16, 2026121.28121.28116.54116.54116.54-4.15%199
Sep 15, 2026119.92121.58118.10121.58121.581.08%351
Sep 14, 2026121.56121.56121.56120.28120.282.52%2
Sep 11, 2026116.80117.32116.80117.32117.320.19%5
Sep 10, 2026120.30120.30120.30117.10117.10-0.90%8
Sep 9, 2026115.68118.16115.68118.16118.161.25%16
Sep 8, 2026116.70116.70116.70116.70116.70-0.29%-
Sep 7, 2026117.14117.14117.14117.04117.041.11%111
Sep 4, 2026115.32115.36115.32115.76115.76-1.73%880
Sep 3, 2026117.76117.76117.76117.80117.800.08%14
Sep 2, 2026116.94116.94116.94117.70117.701.13%20
Sep 1, 2026116.38116.38116.38116.38116.382.88%-
Aug 31, 2026113.12113.12113.12113.12113.120.69%-
Aug 28, 2026112.34112.34112.34112.34112.341.70%-
Aug 27, 2026110.58110.58110.58110.46110.46-2.47%2
Aug 26, 2026113.26113.26113.26113.26113.26-0.28%-
Aug 25, 2026113.30113.30113.30113.58113.58-0.40%50
Aug 24, 2026116.26116.26114.56114.04114.04-1.14%5
Aug 21, 2026115.74115.74115.74115.36115.36-0.33%3
Aug 20, 2026113.00114.10113.00115.74115.742.33%17
Aug 19, 2026112.04112.04112.04113.10113.101.14%1
Aug 18, 2026111.82111.82111.82111.82111.822.95%-
Aug 17, 2026109.24109.24108.66108.62108.62-0.09%21
Aug 14, 2026107.20107.20107.20108.72108.720.69%3
Aug 13, 2026111.76111.76108.70108.70107.97-0.20%10
Aug 12, 2026108.22108.68108.22108.92108.190.24%127
Aug 11, 2026107.30107.30106.12108.66107.933.23%84
Aug 10, 2026102.32104.90102.32105.26104.553.40%11
Aug 7, 2026100.62100.6299.70101.80101.120.51%4
Aug 6, 2026101.28101.28101.28101.28100.601.71%-
Aug 5, 202699.5899.5899.5899.5898.91-2.79%-
Aug 4, 2026102.44102.44102.44102.44101.75-1.14%-
Aug 3, 2026102.50102.50102.50103.62102.930.15%1
Jul 31, 2026101.36103.56101.36103.46102.771.87%52
Jul 30, 2026102.08102.08101.56101.56100.88-2.16%2
Jul 29, 2026102.36103.80101.36103.80103.103.06%162
Jul 28, 2026100.72100.72100.72100.72100.05-2.23%-
Jul 27, 2026102.34102.34101.86103.02102.33-2.22%84
Jul 24, 2026106.58106.58106.08105.36104.65-1.79%103
Jul 23, 2026105.60107.08105.60107.28106.562.80%69
Jul 22, 2026104.36104.36104.36104.36103.661.76%-
Jul 21, 2026102.56102.56102.56102.56101.870.79%-
Jul 20, 2026102.30102.30102.12101.76101.082.16%91