ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 77.74
+2.42 (3.21%)
At close: Oct 23, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 75.85 | 77.11 | 75.85 | 77.11 | 77.11 | 3.27% | 100 |
| Oct 22, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 0.08% | 60 |
| Oct 21, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.59% | 60 |
| Oct 20, 2025 | 73.87 | 74.17 | 73.87 | 74.17 | 74.17 | 0.83% | 60 |
| Oct 17, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | -2.65% | 40 |
| Oct 16, 2025 | 75.14 | 75.56 | 75.14 | 75.56 | 75.56 | -0.63% | 40 |
| Oct 15, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 76.04 | -0.71% | 323 |
| Oct 14, 2025 | 75.92 | 76.58 | 75.03 | 76.58 | 76.58 | 0.29% | 323 |
| Oct 13, 2025 | 76.30 | 76.70 | 76.30 | 76.36 | 76.36 | -3.82% | 140 |
| Oct 10, 2025 | 79.40 | 79.46 | 79.39 | 79.39 | 79.39 | -1.76% | 350 |
| Oct 9, 2025 | 80.37 | 80.81 | 80.37 | 80.81 | 80.81 | 0.36% | 2 |
| Oct 8, 2025 | 81.86 | 81.86 | 80.52 | 80.52 | 80.52 | -0.91% | 115 |
| Oct 7, 2025 | 80.87 | 81.26 | 80.87 | 81.26 | 81.26 | 0.35% | 50 |
| Oct 6, 2025 | 80.62 | 80.98 | 80.62 | 80.98 | 80.98 | 1.56% | 350 |
| Oct 3, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | -1.77% | 8 |
| Oct 2, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 1.40% | 719 |
| Oct 1, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.83% | 1,597 |
| Sep 30, 2025 | 81.38 | 81.38 | 80.73 | 80.73 | 80.73 | -3.33% | 70 |
| 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% | 986 |
| 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 |