ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 86.01
+2.46 (2.94%)
Last updated: Sep 1, 2025, 9:06 AM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 85.34 | 85.69 | 84.22 | 84.22 | - | -1.29% | 76 |
| Sep 1, 2025 | 86.01 | 86.01 | 85.27 | 85.32 | - | 2.12% | 188 |
| Aug 29, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | - | - | 30 |
| Aug 28, 2025 | 84.52 | 84.52 | 83.28 | 83.55 | - | -0.49% | 24 |
| Aug 27, 2025 | 82.71 | 84.97 | 82.71 | 83.96 | - | 1.18% | 41 |
| Aug 26, 2025 | 84.10 | 84.10 | 82.98 | 82.98 | - | -0.22% | 112 |
| Aug 25, 2025 | 83.43 | 83.43 | 83.16 | 83.16 | - | 0.71% | 1 |
| Aug 22, 2025 | 82.85 | 82.85 | 82.57 | 82.57 | - | 1.77% | 6 |
| Aug 21, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | - | 0.07% | 61 |
| Aug 20, 2025 | 80.85 | 81.07 | 80.85 | 81.07 | - | 0.41% | 61 |
| Aug 19, 2025 | 80.01 | 80.74 | 79.61 | 80.74 | - | 0.04% | 372 |
| Aug 18, 2025 | 79.95 | 81.22 | 79.95 | 80.71 | - | -1.25% | 97 |
| Aug 15, 2025 | 82.02 | 82.22 | 81.65 | 81.73 | - | -0.30% | 199 |
| Aug 14, 2025 | 81.70 | 81.98 | 81.34 | 81.98 | - | 1.31% | 250 |
| Aug 13, 2025 | 80.60 | 81.20 | 80.60 | 80.92 | - | -2.25% | 101 |
| Aug 12, 2025 | 80.40 | 82.90 | 80.40 | 82.78 | - | 2.54% | 348 |
| Aug 11, 2025 | 79.34 | 81.97 | 79.34 | 80.73 | - | 0.67% | 411 |
| Aug 8, 2025 | 79.82 | 80.19 | 79.82 | 80.19 | - | 0.51% | 23 |
| Aug 7, 2025 | 80.68 | 82.32 | 79.29 | 79.78 | - | -2.48% | 1,545 |
| Aug 6, 2025 | 80.87 | 82.12 | 80.34 | 81.81 | - | 2.13% | 189 |
| Aug 5, 2025 | 81.08 | 81.17 | 80.10 | 80.10 | - | -0.89% | 67 |
| Aug 4, 2025 | 80.49 | 80.82 | 80.49 | 80.82 | - | 0.87% | 5 |
| 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 |