ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 83.60
-0.48 (-0.57%)
Last updated: Jul 31, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 84.03 | 84.03 | 80.12 | 80.12 | - | -4.16% | 23 |
| Jul 31, 2025 | 84.51 | 84.51 | 83.55 | 83.60 | - | -0.57% | 28 |
| Jul 30, 2025 | 84.28 | 84.79 | 83.96 | 84.08 | - | 0.18% | 300 |
| Jul 29, 2025 | 83.90 | 84.05 | 83.27 | 83.93 | - | 0.43% | 292 |
| Jul 28, 2025 | 81.65 | 83.57 | 81.65 | 83.57 | - | 3.20% | 467 |
| Jul 25, 2025 | 81.05 | 81.05 | 80.98 | 80.98 | - | 0.14% | 200 |
| Jul 24, 2025 | 81.69 | 81.69 | 80.87 | 80.87 | - | 0.65% | 17 |
| Jul 23, 2025 | 79.73 | 80.35 | 78.55 | 80.35 | - | 1.71% | 114 |
| Jul 22, 2025 | 77.68 | 79.05 | 77.50 | 79.00 | - | 1.07% | 23 |
| Jul 21, 2025 | 78.50 | 78.50 | 78.16 | 78.16 | - | -0.61% | 1 |
| Jul 18, 2025 | 78.64 | 78.64 | 78.64 | 78.64 | - | -1.26% | 271 |
| Jul 17, 2025 | 79.44 | 79.64 | 79.41 | 79.64 | - | -1.24% | 271 |
| Jul 16, 2025 | 80.64 | 80.64 | 80.64 | 80.64 | - | - | 374 |
| Jul 15, 2025 | 81.05 | 81.05 | 80.18 | 80.64 | - | 0.31% | 51 |
| Jul 14, 2025 | 81.88 | 81.88 | 80.39 | 80.39 | - | -1.82% | 119 |
| Jul 11, 2025 | 80.71 | 81.93 | 80.26 | 81.88 | - | 0.76% | 1,414 |
| Jul 10, 2025 | 80.15 | 81.26 | 80.15 | 81.26 | - | 0.41% | 31 |
| Jul 9, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | - | 2.70% | 34 |
| Jul 8, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | - | -0.03% | 34 |
| Jul 7, 2025 | 79.15 | 79.45 | 78.82 | 78.82 | - | -3.88% | 286 |
| Jul 4, 2025 | 80.17 | 82.00 | 80.17 | 82.00 | - | 2.58% | 22 |
| Jul 3, 2025 | 79.77 | 79.94 | 79.77 | 79.94 | - | 1.49% | 125 |
| Jul 2, 2025 | 79.00 | 79.00 | 78.77 | 78.77 | - | 1.88% | 200 |
| Jul 1, 2025 | 76.68 | 77.32 | 76.68 | 77.32 | - | 0.53% | 13 |
| Jun 30, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | - | - | 76 |
| Jun 27, 2025 | 78.31 | 78.31 | 76.91 | 76.91 | - | -0.34% | 105 |
| Jun 26, 2025 | 77.17 | 77.17 | 77.17 | 77.17 | - | 0.12% | 118 |
| Jun 25, 2025 | 77.22 | 77.33 | 76.67 | 77.08 | - | -1.67% | 189 |
| Jun 24, 2025 | 77.90 | 78.78 | 77.61 | 78.39 | - | -3.80% | 1,500 |
| Jun 23, 2025 | 83.92 | 83.92 | 81.49 | 81.49 | - | -0.38% | 3,562 |
| Jun 20, 2025 | 81.59 | 82.22 | 81.59 | 81.80 | - | -2.64% | 1,115 |
| Jun 19, 2025 | 83.60 | 84.35 | 83.60 | 84.02 | - | 2.63% | 525 |
| Jun 18, 2025 | 82.34 | 83.56 | 81.87 | 81.87 | - | -0.67% | 438 |
| Jun 17, 2025 | 82.64 | 83.52 | 82.42 | 82.42 | - | 0.92% | 66 |
| Jun 16, 2025 | 85.45 | 85.45 | 81.50 | 81.67 | - | -1.45% | 1,058 |
| Jun 13, 2025 | 84.83 | 86.22 | 82.87 | 82.87 | - | 1.93% | 545 |
| Jun 12, 2025 | 81.80 | 81.80 | 80.75 | 81.30 | - | 1.78% | 1,325 |
| Jun 11, 2025 | 80.00 | 80.37 | 79.81 | 79.88 | - | -0.15% | 374 |
| Jun 10, 2025 | 77.91 | 80.00 | 77.91 | 80.00 | - | 4.03% | 69 |
| Jun 9, 2025 | 76.84 | 76.97 | 76.84 | 76.90 | - | 0.05% | 376 |
| Jun 6, 2025 | 74.55 | 76.98 | 74.55 | 76.86 | - | 2.52% | 158 |
| Jun 5, 2025 | 74.80 | 74.97 | 74.80 | 74.97 | - | -1.28% | 10 |
| Jun 4, 2025 | 76.40 | 77.55 | 75.94 | 75.94 | - | -2.10% | 136 |
| Jun 3, 2025 | 75.84 | 77.57 | 75.84 | 77.57 | - | 2.36% | 99 |
| Jun 2, 2025 | 76.15 | 76.36 | 75.50 | 75.78 | - | 0.78% | 83 |
| May 30, 2025 | 75.10 | 75.28 | 75.10 | 75.19 | - | 0.79% | 67 |
| May 29, 2025 | 75.75 | 75.75 | 74.50 | 74.60 | - | -0.85% | 79 |
| May 28, 2025 | 76.16 | 76.16 | 74.93 | 75.24 | - | -0.04% | 135 |
| May 27, 2025 | 75.00 | 75.27 | 74.50 | 75.27 | - | -2.81% | 44 |
| May 26, 2025 | 75.80 | 77.45 | 75.80 | 77.45 | - | 2.95% | 10 |