ConocoPhillips (ETR:YCP)
Germany · Delayed Price · Currency is EUR 79.33
+0.49 (0.62%)
Sep 18, 2025, 5:35 PM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 80.00 | 80.00 | 79.45 | 79.45 | 79.45 | 0.77% | 53 |
| Sep 17, 2025 | 79.31 | 79.31 | 78.84 | 78.84 | 78.84 | -1.29% | 331 |
| Sep 16, 2025 | 79.67 | 79.87 | 79.67 | 79.87 | 79.87 | 1.82% | 35 |
| Sep 15, 2025 | 79.79 | 79.79 | 78.30 | 78.44 | 78.44 | -2.18% | 213 |
| Sep 12, 2025 | 80.24 | 80.26 | 79.92 | 80.19 | 80.19 | 0.25% | 162 |
| Sep 11, 2025 | 80.08 | 80.08 | 79.99 | 79.99 | 79.99 | 1.28% | 50 |
| Sep 10, 2025 | 78.37 | 79.18 | 78.37 | 78.98 | 78.98 | -0.59% | 21 |
| Sep 9, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 2.13% | 175 |
| Sep 8, 2025 | 80.31 | 80.31 | 77.46 | 77.79 | 77.79 | -2.13% | 175 |
| Sep 5, 2025 | 81.49 | 81.52 | 79.48 | 79.48 | 79.48 | -3.10% | 41 |
| Sep 4, 2025 | 81.05 | 82.02 | 81.05 | 82.02 | 82.02 | 1.12% | 500 |
| Sep 3, 2025 | 84.04 | 84.04 | 80.93 | 81.11 | 81.11 | -3.69% | 127 |
| Sep 2, 2025 | 85.34 | 85.69 | 84.22 | 84.22 | 84.22 | -1.29% | 76 |
| Sep 1, 2025 | 86.01 | 86.01 | 85.27 | 85.32 | 85.32 | 1.19% | 188 |
| Aug 29, 2025 | 84.70 | 85.02 | 84.32 | 84.32 | 84.32 | 0.92% | 30 |
| Aug 28, 2025 | 84.52 | 84.52 | 83.28 | 83.55 | 83.55 | -0.49% | 24 |
| Aug 27, 2025 | 82.71 | 84.97 | 82.71 | 83.96 | 83.96 | 1.18% | 41 |
| Aug 26, 2025 | 84.10 | 84.10 | 82.98 | 82.98 | 82.98 | -0.22% | 112 |
| Aug 25, 2025 | 83.43 | 83.43 | 83.16 | 83.16 | 83.16 | 0.71% | 1 |
| Aug 22, 2025 | 82.85 | 82.85 | 82.57 | 82.57 | 82.57 | 1.77% | 6 |
| Aug 21, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | 0.07% | 61 |
| Aug 20, 2025 | 80.85 | 81.07 | 80.85 | 81.07 | 81.07 | 0.41% | 61 |
| Aug 19, 2025 | 80.01 | 80.74 | 79.61 | 80.74 | 80.74 | 0.04% | 372 |
| Aug 18, 2025 | 79.95 | 81.22 | 79.95 | 80.71 | 80.71 | -1.25% | 97 |
| Aug 15, 2025 | 82.02 | 82.22 | 81.65 | 81.73 | 81.06 | -0.30% | 199 |
| Aug 14, 2025 | 81.70 | 81.98 | 81.34 | 81.98 | 81.31 | 1.31% | 250 |
| Aug 13, 2025 | 80.60 | 81.20 | 80.60 | 80.92 | 80.26 | -2.25% | 101 |
| Aug 12, 2025 | 80.40 | 82.90 | 80.40 | 82.78 | 82.10 | 2.54% | 348 |
| Aug 11, 2025 | 79.34 | 81.97 | 79.34 | 80.73 | 80.07 | 0.67% | 411 |
| Aug 8, 2025 | 79.82 | 80.19 | 79.82 | 80.19 | 79.53 | 0.51% | 23 |
| Aug 7, 2025 | 80.68 | 82.32 | 79.29 | 79.78 | 79.13 | -2.48% | 1,545 |
| Aug 6, 2025 | 80.87 | 82.12 | 80.34 | 81.81 | 81.14 | 2.13% | 189 |
| Aug 5, 2025 | 81.08 | 81.17 | 80.10 | 80.10 | 79.44 | -0.89% | 67 |
| Aug 4, 2025 | 80.49 | 80.82 | 80.49 | 80.82 | 80.16 | 0.87% | 5 |
| Aug 1, 2025 | 84.03 | 84.03 | 80.12 | 80.12 | 79.46 | -4.16% | 23 |
| Jul 31, 2025 | 84.51 | 84.51 | 83.55 | 83.60 | 82.92 | -0.57% | 28 |
| Jul 30, 2025 | 84.28 | 84.79 | 83.96 | 84.08 | 83.39 | 0.18% | 300 |
| Jul 29, 2025 | 83.90 | 84.05 | 83.27 | 83.93 | 83.24 | 0.43% | 292 |
| Jul 28, 2025 | 81.65 | 83.57 | 81.65 | 83.57 | 82.89 | 3.20% | 467 |
| Jul 25, 2025 | 81.05 | 81.05 | 80.98 | 80.98 | 80.32 | 0.14% | 200 |
| Jul 24, 2025 | 81.69 | 81.69 | 80.87 | 80.87 | 80.21 | 0.65% | 17 |
| Jul 23, 2025 | 79.73 | 80.35 | 78.55 | 80.35 | 79.69 | 1.71% | 114 |
| Jul 22, 2025 | 77.68 | 79.05 | 77.50 | 79.00 | 78.35 | 1.07% | 23 |
| Jul 21, 2025 | 78.50 | 78.50 | 78.16 | 78.16 | 77.52 | -0.61% | 1 |
| Jul 18, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | 78.00 | -1.26% | 136 |
| Jul 17, 2025 | 79.44 | 79.64 | 79.41 | 79.64 | 78.99 | 2.04% | 271 |
| Jul 16, 2025 | 79.88 | 80.13 | 78.05 | 78.05 | 77.41 | -3.21% | 374 |
| Jul 15, 2025 | 81.05 | 81.05 | 80.18 | 80.64 | 79.98 | 0.31% | 51 |
| Jul 14, 2025 | 81.88 | 81.88 | 80.39 | 80.39 | 79.73 | -1.82% | 119 |
| Jul 11, 2025 | 80.71 | 81.93 | 80.26 | 81.88 | 81.21 | 0.76% | 1,414 |