ConocoPhillips (ETR:YCP)
Germany · Delayed Price · Currency is EUR 76.95
+0.14 (0.18%)
Oct 31, 2025, 5:35 PM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.15 | 77.00 | 76.15 | 76.95 | 76.95 | 0.18% | 139 |
| Oct 30, 2025 | 76.11 | 77.00 | 76.11 | 76.81 | 76.81 | 1.43% | 14 |
| Oct 29, 2025 | 74.72 | 75.73 | 74.72 | 75.73 | 75.73 | 0.79% | 404 |
| Oct 28, 2025 | 75.90 | 75.90 | 75.10 | 75.14 | 75.14 | -1.79% | 1,138 |
| Oct 27, 2025 | 77.00 | 77.00 | 76.51 | 76.51 | 76.51 | -0.21% | 18 |
| Oct 24, 2025 | 78.39 | 78.39 | 76.40 | 76.67 | 76.67 | -1.38% | 96 |
| Oct 23, 2025 | 76.45 | 78.23 | 76.00 | 77.74 | 77.74 | 3.21% | 59 |
| Oct 22, 2025 | 74.59 | 75.32 | 74.59 | 75.32 | 75.32 | 0.87% | 1 |
| Oct 21, 2025 | 74.90 | 74.90 | 74.60 | 74.67 | 74.67 | 0.51% | 26 |
| Oct 20, 2025 | 73.84 | 74.70 | 73.84 | 74.29 | 74.29 | -0.01% | 207 |
| Oct 17, 2025 | 73.98 | 74.65 | 73.54 | 74.30 | 74.30 | -0.66% | 354 |
| Oct 16, 2025 | 75.06 | 75.06 | 74.79 | 74.79 | 74.79 | -0.49% | 29 |
| Oct 15, 2025 | 76.59 | 77.89 | 75.16 | 75.16 | 75.16 | -1.62% | 350 |
| Oct 14, 2025 | 76.22 | 76.40 | 75.18 | 76.40 | 76.40 | -0.44% | 248 |
| Oct 13, 2025 | 76.17 | 77.18 | 76.17 | 76.74 | 76.74 | 0.30% | 43 |
| Oct 10, 2025 | 79.81 | 79.81 | 76.51 | 76.51 | 76.51 | -5.02% | 203 |
| Oct 9, 2025 | 80.59 | 81.55 | 80.16 | 80.55 | 80.55 | -1.23% | 162 |
| Oct 8, 2025 | 82.26 | 82.26 | 81.55 | 81.55 | 81.55 | 0.98% | 101 |
| Oct 7, 2025 | 81.67 | 81.67 | 79.68 | 80.76 | 80.76 | -0.76% | 134 |
| Oct 6, 2025 | 80.98 | 81.69 | 80.73 | 81.38 | 81.38 | 2.01% | 260 |
| Oct 3, 2025 | 80.36 | 80.36 | 79.78 | 79.78 | 79.78 | -1.20% | 24 |
| Oct 2, 2025 | 81.32 | 81.32 | 80.75 | 80.75 | 80.75 | -0.80% | 414 |
| Oct 1, 2025 | 80.31 | 81.40 | 79.47 | 81.40 | 81.40 | 1.61% | 125 |
| Sep 30, 2025 | 80.67 | 81.00 | 80.11 | 80.11 | 80.11 | -1.50% | 454 |
| Sep 29, 2025 | 83.82 | 84.00 | 81.33 | 81.33 | 81.33 | -4.33% | 119 |
| Sep 26, 2025 | 82.70 | 85.01 | 82.08 | 85.01 | 85.01 | 2.82% | 173 |
| Sep 25, 2025 | 80.73 | 82.68 | 80.73 | 82.68 | 82.68 | 0.79% | 460 |
| Sep 24, 2025 | 79.67 | 82.03 | 79.67 | 82.03 | 82.03 | 5.03% | 318 |
| Sep 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.03% | 11 |
| Sep 22, 2025 | 79.05 | 79.05 | 77.69 | 78.12 | 78.12 | -0.08% | 103 |
| Sep 19, 2025 | 79.25 | 79.91 | 78.18 | 78.18 | 78.18 | -1.45% | 20 |
| Sep 18, 2025 | 80.00 | 80.00 | 79.33 | 79.33 | 79.33 | 0.62% | 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 |