Skip to main content
logo
ConocoPhillips (ETR:YCP)
Germany flag Germany · Delayed Price · Currency is EUR
76.51
-4.04 (-5.02%)
Oct 10, 2025, 5:35 PM CET

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202579.8179.8176.5176.5176.51-5.02%203
Oct 9, 202580.5981.5580.1680.5580.55-1.23%162
Oct 8, 202582.2682.2681.5581.5581.550.98%101
Oct 7, 202581.6781.6779.6880.7680.76-0.76%134
Oct 6, 202580.9881.6980.7381.3881.382.01%260
Oct 3, 202580.3680.3679.7879.7879.78-1.20%24
Oct 2, 202581.3281.3280.7580.7580.75-0.80%414
Oct 1, 202580.3181.4079.4781.4081.401.61%125
Sep 30, 202580.6781.0080.1180.1180.11-1.50%454
Sep 29, 202583.8284.0081.3381.3381.33-4.33%119
Sep 26, 202582.7085.0182.0885.0185.012.82%173
Sep 25, 202580.7382.6880.7382.6882.680.79%460
Sep 24, 202579.6782.0379.6782.0382.035.03%318
Sep 23, 202578.1078.1078.1078.1078.10-0.03%11
Sep 22, 202579.0579.0577.6978.1278.12-0.08%103
Sep 19, 202579.2579.9178.1878.1878.18-1.45%20
Sep 18, 202580.0080.0079.3379.3379.330.62%53
Sep 17, 202579.3179.3178.8478.8478.84-1.29%331
Sep 16, 202579.6779.8779.6779.8779.871.82%35
Sep 15, 202579.7979.7978.3078.4478.44-2.18%213
Sep 12, 202580.2480.2679.9280.1980.190.25%162
Sep 11, 202580.0880.0879.9979.9979.991.28%50
Sep 10, 202578.3779.1878.3778.9878.98-0.59%21
Sep 9, 202579.4579.4579.4579.4579.452.13%175
Sep 8, 202580.3180.3177.4677.7977.79-2.13%175
Sep 5, 202581.4981.5279.4879.4879.48-3.10%41
Sep 4, 202581.0582.0281.0582.0282.021.12%500
Sep 3, 202584.0484.0480.9381.1181.11-3.69%127
Sep 2, 202585.3485.6984.2284.2284.22-1.29%76
Sep 1, 202586.0186.0185.2785.3285.321.19%188
Aug 29, 202584.7085.0284.3284.3284.320.92%30
Aug 28, 202584.5284.5283.2883.5583.55-0.49%24
Aug 27, 202582.7184.9782.7183.9683.961.18%41
Aug 26, 202584.1084.1082.9882.9882.98-0.22%112
Aug 25, 202583.4383.4383.1683.1683.160.71%1
Aug 22, 202582.8582.8582.5782.5782.571.77%6
Aug 21, 202581.1381.1381.1381.1381.130.07%61
Aug 20, 202580.8581.0780.8581.0781.070.41%61
Aug 19, 202580.0180.7479.6180.7480.740.04%372
Aug 18, 202579.9581.2279.9580.7180.71-1.25%97
Aug 15, 202582.0282.2281.6581.7381.06-0.30%199
Aug 14, 202581.7081.9881.3481.9881.311.31%250
Aug 13, 202580.6081.2080.6080.9280.26-2.25%101
Aug 12, 202580.4082.9080.4082.7882.102.54%348
Aug 11, 202579.3481.9779.3480.7380.070.67%411
Aug 8, 202579.8280.1979.8280.1979.530.51%23
Aug 7, 202580.6882.3279.2979.7879.13-2.48%1,545
Aug 6, 202580.8782.1280.3481.8181.142.13%189
Aug 5, 202581.0881.1780.1080.1079.44-0.89%67
Aug 4, 202580.4980.8280.4980.8280.160.87%5