ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 81.33
-3.68 (-4.33%)
At close: Sep 29, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 83.84 | 83.86 | 83.51 | 83.51 | 83.51 | 1.43% | 48 |
| Sep 26, 2025 | 82.53 | 82.53 | 82.33 | 82.33 | 82.33 | -0.04% | 20 |
| Sep 25, 2025 | 81.19 | 82.36 | 81.19 | 82.36 | 82.36 | 2.94% | 550 |
| Sep 24, 2025 | 78.84 | 80.01 | 78.84 | 80.01 | 80.01 | 2.05% | 1,000 |
| Sep 23, 2025 | 77.55 | 78.40 | 77.55 | 78.40 | 78.40 | 0.35% | 30 |
| Sep 22, 2025 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | -1.15% | 36 |
| Sep 19, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | -0.42% | 36 |
| Sep 18, 2025 | 79.37 | 79.37 | 79.37 | 79.37 | 79.37 | -0.10% | 36 |
| Sep 17, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 1.47% | 36 |
| Sep 16, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -1.04% | 36 |
| Sep 15, 2025 | 79.12 | 79.12 | 79.12 | 79.12 | 79.12 | -0.52% | 36 |
| Sep 12, 2025 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | -0.50% | 36 |
| Sep 11, 2025 | 80.49 | 80.49 | 79.93 | 79.93 | 79.93 | 1.81% | 36 |
| Sep 10, 2025 | 78.44 | 78.51 | 78.44 | 78.51 | 78.51 | 1.15% | 320 |
| Sep 9, 2025 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -2.90% | 530 |
| Sep 8, 2025 | 79.36 | 80.11 | 79.36 | 79.94 | 79.94 | 0.35% | 530 |
| Sep 5, 2025 | 81.72 | 81.72 | 79.66 | 79.66 | 79.66 | -2.27% | 38 |
| Sep 4, 2025 | 80.81 | 81.51 | 80.81 | 81.51 | 81.51 | -3.88% | 10 |
| Sep 3, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.11% | 81 |
| Sep 2, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | 0.18% | 81 |
| Sep 1, 2025 | 84.16 | 84.56 | 84.16 | 84.56 | 84.56 | 0.64% | 81 |
| Aug 29, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.47% | 382 |
| Aug 28, 2025 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | -0.20% | 382 |
| Aug 27, 2025 | 83.41 | 83.80 | 83.41 | 83.80 | 83.80 | -0.26% | 382 |
| Aug 26, 2025 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 1.24% | 200 |
| Aug 25, 2025 | 82.39 | 82.99 | 82.39 | 82.99 | 82.99 | 0.91% | 200 |
| Aug 22, 2025 | 81.77 | 82.24 | 81.73 | 82.24 | 82.24 | 0.82% | 200 |
| Aug 21, 2025 | 81.57 | 81.57 | 81.57 | 81.57 | 81.57 | 1.87% | 506 |
| Aug 20, 2025 | 80.47 | 80.47 | 80.07 | 80.07 | 80.07 | -0.53% | 157 |
| Aug 19, 2025 | 80.28 | 80.50 | 80.28 | 80.50 | 80.50 | - | 205 |
| Aug 18, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -1.54% | 198 |
| Aug 15, 2025 | 81.74 | 81.88 | 81.74 | 81.76 | 81.10 | 0.33% | 40 |
| Aug 14, 2025 | 81.49 | 81.49 | 81.49 | 81.49 | 80.83 | 1.08% | - |
| Aug 13, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 79.96 | 0.79% | - |
| Aug 12, 2025 | 80.23 | 80.95 | 79.99 | 79.99 | 79.34 | -0.11% | 180 |
| Aug 11, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 79.43 | 1.02% | - |
| Aug 8, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 78.63 | -2.14% | - |
| Aug 7, 2025 | 81.48 | 81.48 | 80.43 | 81.00 | 80.34 | -1.39% | 816 |
| Aug 6, 2025 | 80.40 | 82.14 | 80.40 | 82.14 | 81.47 | 2.33% | 2,036 |
| Aug 5, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 79.62 | 0.20% | - |
| Aug 4, 2025 | 80.11 | 80.11 | 80.11 | 80.11 | 79.46 | -2.39% | - |
| Aug 1, 2025 | 83.12 | 83.12 | 82.07 | 82.07 | 81.40 | -2.04% | 219 |
| Jul 31, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.10 | -0.90% | - |
| Jul 30, 2025 | 84.54 | 84.54 | 84.54 | 84.54 | 83.85 | 1.33% | 450 |
| Jul 29, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 82.75 | 1.43% | - |
| Jul 28, 2025 | 81.64 | 82.25 | 81.64 | 82.25 | 81.58 | 1.09% | 230 |
| Jul 25, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 80.70 | 1.14% | - |
| Jul 24, 2025 | 80.44 | 80.44 | 80.44 | 80.44 | 79.79 | 1.69% | - |
| Jul 23, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 78.46 | 1.80% | - |
| Jul 22, 2025 | 77.59 | 77.70 | 77.59 | 77.70 | 77.07 | -1.43% | 125 |