ConocoPhillips (ETR:YCP)
Germany · Delayed Price · Currency is EUR 84.20
-1.81 (-2.10%)
Jan 12, 2026, 11:12 AM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 84.84 | 84.84 | 83.69 | 83.69 | - | -2.70% | 772 |
| Jan 9, 2026 | 84.84 | 86.01 | 84.84 | 86.01 | 86.01 | 2.88% | 747 |
| Jan 8, 2026 | 81.50 | 83.60 | 80.85 | 83.60 | 83.60 | 1.72% | 1,612 |
| Jan 7, 2026 | 83.45 | 83.61 | 81.54 | 82.19 | 82.19 | -3.26% | 955 |
| Jan 6, 2026 | 85.49 | 85.84 | 84.61 | 84.96 | 84.96 | 0.94% | 1,123 |
| Jan 5, 2026 | 90.60 | 91.00 | 84.17 | 84.17 | 84.17 | 3.61% | 8,753 |
| Jan 2, 2026 | 82.00 | 82.00 | 80.77 | 81.24 | 81.24 | 2.55% | 509 |
| Dec 30, 2025 | 79.59 | 80.31 | 78.67 | 79.22 | 79.22 | 0.88% | 36 |
| Dec 29, 2025 | 78.63 | 78.63 | 77.73 | 78.53 | 78.53 | -0.23% | 2,200 |
| Dec 23, 2025 | 79.83 | 79.83 | 78.71 | 78.71 | 78.71 | -0.98% | 8 |
| Dec 22, 2025 | 79.20 | 80.00 | 78.87 | 79.49 | 79.49 | 0.43% | 332 |
| Dec 19, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | -0.57% | - |
| Dec 18, 2025 | 79.50 | 79.60 | 79.50 | 79.60 | 79.60 | 0.26% | 358 |
| Dec 17, 2025 | 77.98 | 79.39 | 77.98 | 79.39 | 79.39 | -0.64% | 861 |
| Dec 15, 2025 | 82.05 | 82.05 | 79.90 | 79.90 | 79.90 | -2.48% | 87 |
| Dec 12, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.51% | 15 |
| Dec 11, 2025 | 82.90 | 82.90 | 81.84 | 82.35 | 82.35 | 0.64% | 124 |
| Dec 10, 2025 | 80.30 | 81.83 | 80.30 | 81.83 | 81.83 | 1.87% | 111 |
| Dec 9, 2025 | 79.78 | 80.33 | 79.78 | 80.33 | 80.33 | 0.10% | 5 |
| Dec 8, 2025 | 80.90 | 80.90 | 79.62 | 80.25 | 80.25 | -1.18% | 99 |
| Dec 5, 2025 | 79.68 | 81.38 | 79.68 | 81.21 | 81.21 | 1.91% | 148 |
| Dec 4, 2025 | 79.18 | 79.69 | 78.46 | 79.69 | 79.69 | 1.54% | 454 |
| Dec 3, 2025 | 76.63 | 78.48 | 76.63 | 78.48 | 78.48 | 1.79% | 422 |
| Dec 2, 2025 | 77.78 | 77.78 | 76.61 | 77.10 | 77.10 | -1.00% | 39 |
| Dec 1, 2025 | 77.17 | 77.88 | 76.54 | 77.88 | 77.88 | 1.51% | 123 |
| 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 |