ConocoPhillips (FRA:YCP)
Germany flag Germany · Delayed Price · Currency is EUR
77.74
+2.42 (3.21%)
At close: Oct 23, 2025

ConocoPhillips Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202575.8577.1175.8577.1177.113.27%100
Oct 22, 202574.6774.6774.6774.6774.670.08%60
Oct 21, 202574.6174.6174.6174.6174.610.59%60
Oct 20, 202573.8774.1773.8774.1774.170.83%60
Oct 17, 202573.5673.5673.5673.5673.56-2.65%40
Oct 16, 202575.1475.5675.1475.5675.56-0.63%40
Oct 15, 202576.0476.0476.0476.0476.04-0.71%323
Oct 14, 202575.9276.5875.0376.5876.580.29%323
Oct 13, 202576.3076.7076.3076.3676.36-3.82%140
Oct 10, 202579.4079.4679.3979.3979.39-1.76%350
Oct 9, 202580.3780.8180.3780.8180.810.36%2
Oct 8, 202581.8681.8680.5280.5280.52-0.91%115
Oct 7, 202580.8781.2680.8781.2681.260.35%50
Oct 6, 202580.6280.9880.6280.9880.981.56%350
Oct 3, 202579.7479.7479.7479.7479.74-1.77%8
Oct 2, 202581.1881.1881.1881.1881.181.40%719
Oct 1, 202580.0680.0680.0680.0680.06-0.83%1,597
Sep 30, 202581.3881.3880.7380.7380.73-3.33%70
Sep 29, 202583.8483.8683.5183.5183.511.43%48
Sep 26, 202582.5382.5382.3382.3382.33-0.04%20
Sep 25, 202581.1982.3681.1982.3682.362.94%986
Sep 24, 202578.8480.0178.8480.0180.012.05%1,000
Sep 23, 202577.5578.4077.5578.4078.400.35%30
Sep 22, 202578.1378.1378.1378.1378.13-1.15%36
Sep 19, 202579.0479.0479.0479.0479.04-0.42%36
Sep 18, 202579.3779.3779.3779.3779.37-0.10%36
Sep 17, 202579.4579.4579.4579.4579.451.47%36
Sep 16, 202578.3078.3078.3078.3078.30-1.04%36
Sep 15, 202579.1279.1279.1279.1279.12-0.52%36
Sep 12, 202579.5379.5379.5379.5379.53-0.50%36
Sep 11, 202580.4980.4979.9379.9379.931.81%36
Sep 10, 202578.4478.5178.4478.5178.511.15%320
Sep 9, 202577.6277.6277.6277.6277.62-2.90%530
Sep 8, 202579.3680.1179.3679.9479.940.35%530
Sep 5, 202581.7281.7279.6679.6679.66-2.27%38
Sep 4, 202580.8181.5180.8181.5181.51-3.88%10
Sep 3, 202584.8084.8084.8084.8084.800.11%81
Sep 2, 202584.7184.7184.7184.7184.710.18%81
Sep 1, 202584.1684.5684.1684.5684.560.64%81
Aug 29, 202584.0284.0284.0284.0284.020.47%382
Aug 28, 202583.6383.6383.6383.6383.63-0.20%382
Aug 27, 202583.4183.8083.4183.8083.80-0.26%382
Aug 26, 202584.0284.0284.0284.0284.021.24%200
Aug 25, 202582.3982.9982.3982.9982.990.91%200
Aug 22, 202581.7782.2481.7382.2482.240.82%200
Aug 21, 202581.5781.5781.5781.5781.571.87%506
Aug 20, 202580.4780.4780.0780.0780.07-0.53%157
Aug 19, 202580.2880.5080.2880.5080.50-205
Aug 18, 202580.5080.5080.5080.5080.50-1.54%198
Aug 15, 202581.7481.8881.7481.7681.100.33%40