ConocoPhillips (ETR:YCP)
Germany · Delayed Price · Currency is EUR 76.72
+1.21 (1.60%)
At close: Nov 28, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 76.42 | 76.72 | 75.56 | 76.72 | 76.72 | 1.60% | 49 |
| Nov 27, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | 0.36% | - |
| Nov 26, 2025 | 74.48 | 75.27 | 74.48 | 75.24 | 75.24 | 0.59% | 31 |
| Nov 25, 2025 | 75.68 | 76.11 | 74.80 | 74.80 | 74.80 | -1.31% | 19 |
| Nov 24, 2025 | 76.17 | 76.17 | 75.00 | 75.79 | 75.79 | -1.08% | 21 |
| Nov 21, 2025 | 75.75 | 76.62 | 75.75 | 76.62 | 76.62 | -1.30% | 20 |
| Nov 20, 2025 | 77.03 | 77.63 | 77.03 | 77.63 | 77.63 | 2.31% | 6 |
| Nov 19, 2025 | 77.00 | 77.00 | 75.88 | 75.88 | 75.88 | -0.76% | 10 |
| Nov 18, 2025 | 75.93 | 76.61 | 75.93 | 76.46 | 76.46 | -0.93% | 70 |
| Nov 17, 2025 | 78.40 | 78.40 | 77.18 | 77.18 | 77.18 | 0.39% | 58 |
| Nov 14, 2025 | 77.93 | 77.93 | 77.51 | 76.88 | 76.16 | -1.12% | 207 |
| Nov 13, 2025 | 77.11 | 77.75 | 76.60 | 77.75 | 77.02 | 2.94% | 188 |
| Nov 12, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 74.82 | -1.60% | 1 |
| Nov 11, 2025 | 76.04 | 76.04 | 76.04 | 76.76 | 76.04 | 1.15% | 15 |
| Nov 10, 2025 | 76.32 | 76.32 | 74.90 | 75.89 | 75.18 | 1.99% | 81 |
| Nov 7, 2025 | 74.99 | 74.99 | 74.41 | 74.41 | 73.71 | -1.92% | 6 |
| Nov 6, 2025 | 76.00 | 76.00 | 75.00 | 75.87 | 75.16 | -1.53% | 158 |
| Nov 5, 2025 | 76.14 | 77.05 | 76.14 | 77.05 | 76.33 | 0.94% | 1 |
| Nov 4, 2025 | 76.17 | 76.65 | 76.09 | 76.33 | 75.61 | -0.50% | 68 |
| Nov 3, 2025 | 77.60 | 77.60 | 76.63 | 76.71 | 75.99 | -0.31% | 10 |
| Oct 31, 2025 | 76.15 | 77.00 | 76.15 | 76.95 | 76.23 | 0.18% | 139 |
| Oct 30, 2025 | 76.11 | 77.00 | 76.11 | 76.81 | 76.09 | 1.43% | 14 |
| Oct 29, 2025 | 74.72 | 75.73 | 74.72 | 75.73 | 75.02 | 0.79% | 404 |
| Oct 28, 2025 | 75.90 | 75.90 | 75.10 | 75.14 | 74.43 | -1.79% | 1,138 |
| Oct 27, 2025 | 77.00 | 77.00 | 76.51 | 76.51 | 75.79 | -0.21% | 18 |
| Oct 24, 2025 | 78.39 | 78.39 | 76.40 | 76.67 | 75.95 | -1.38% | 96 |
| Oct 23, 2025 | 76.45 | 78.23 | 76.00 | 77.74 | 77.01 | 3.21% | 59 |
| Oct 22, 2025 | 74.59 | 75.32 | 74.59 | 75.32 | 74.61 | 0.87% | 1 |
| Oct 21, 2025 | 74.90 | 74.90 | 74.60 | 74.67 | 73.97 | 0.51% | 26 |
| Oct 20, 2025 | 73.84 | 74.70 | 73.84 | 74.29 | 73.59 | -0.01% | 207 |
| Oct 17, 2025 | 73.98 | 74.65 | 73.54 | 74.30 | 73.60 | -0.66% | 354 |
| Oct 16, 2025 | 75.06 | 75.06 | 74.79 | 74.79 | 74.09 | -0.49% | 29 |
| Oct 15, 2025 | 76.59 | 77.89 | 75.16 | 75.16 | 74.45 | -1.62% | 350 |
| Oct 14, 2025 | 76.22 | 76.40 | 75.18 | 76.40 | 75.68 | -0.44% | 248 |
| Oct 13, 2025 | 76.17 | 77.18 | 76.17 | 76.74 | 76.02 | 0.30% | 43 |
| Oct 10, 2025 | 79.81 | 79.81 | 76.51 | 76.51 | 75.79 | -5.02% | 203 |
| Oct 9, 2025 | 80.59 | 81.55 | 80.16 | 80.55 | 79.79 | -1.23% | 162 |
| Oct 8, 2025 | 82.26 | 82.26 | 81.55 | 81.55 | 80.78 | 0.98% | 101 |
| Oct 7, 2025 | 81.67 | 81.67 | 79.68 | 80.76 | 80.00 | -0.76% | 134 |
| Oct 6, 2025 | 80.98 | 81.69 | 80.73 | 81.38 | 80.61 | 2.01% | 260 |
| Oct 3, 2025 | 80.36 | 80.36 | 79.78 | 79.78 | 79.03 | -1.20% | 24 |
| Oct 2, 2025 | 81.32 | 81.32 | 80.75 | 80.75 | 79.99 | -0.80% | 414 |
| Oct 1, 2025 | 80.31 | 81.40 | 79.47 | 81.40 | 80.63 | 1.61% | 125 |
| Sep 30, 2025 | 80.67 | 81.00 | 80.11 | 80.11 | 79.36 | -1.50% | 454 |
| Sep 29, 2025 | 83.82 | 84.00 | 81.33 | 81.33 | 80.57 | -4.33% | 119 |
| Sep 26, 2025 | 82.70 | 85.01 | 82.08 | 85.01 | 84.21 | 2.82% | 173 |
| Sep 25, 2025 | 80.73 | 82.68 | 80.73 | 82.68 | 81.90 | 0.79% | 460 |
| Sep 24, 2025 | 79.67 | 82.03 | 79.67 | 82.03 | 81.26 | 5.03% | 318 |
| Sep 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 77.37 | -0.03% | 11 |
| Sep 22, 2025 | 79.05 | 79.05 | 77.69 | 78.12 | 77.39 | -0.08% | 103 |