ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 77.17
+0.45 (0.59%)
Last updated: Dec 1, 2025, 9:04 AM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | 1.93% | 70 |
| Nov 28, 2025 | 75.38 | 75.92 | 75.38 | 75.58 | 75.58 | 1.00% | 181 |
| Nov 27, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | 0.24% | - |
| Nov 26, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.47% | - |
| Nov 25, 2025 | 75.50 | 76.30 | 75.00 | 75.00 | 75.00 | -0.90% | 260 |
| Nov 24, 2025 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 0.45% | - |
| Nov 21, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -1.52% | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.13% | - |
| Nov 19, 2025 | 77.04 | 77.18 | 76.40 | 76.40 | 76.40 | 0.73% | 1,020 |
| Nov 18, 2025 | 75.83 | 75.85 | 75.83 | 75.85 | 75.85 | -2.38% | 32 |
| Nov 17, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.86% | - |
| Nov 14, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 76.32 | -0.50% | - |
| Nov 13, 2025 | 76.66 | 77.43 | 76.50 | 77.43 | 76.70 | -1.21% | 113 |
| Nov 12, 2025 | 78.10 | 78.42 | 78.10 | 78.38 | 77.64 | 3.12% | 282 |
| Nov 11, 2025 | 76.01 | 76.01 | 76.01 | 76.01 | 75.30 | 0.01% | - |
| Nov 10, 2025 | 75.18 | 76.00 | 75.16 | 76.00 | 75.29 | 1.55% | 1,068 |
| Nov 7, 2025 | 74.45 | 74.86 | 74.21 | 74.84 | 74.14 | -1.75% | 655 |
| Nov 6, 2025 | 76.36 | 76.56 | 76.17 | 76.17 | 75.46 | -0.43% | 290 |
| Nov 5, 2025 | 76.20 | 76.50 | 76.20 | 76.50 | 75.78 | 1.15% | 130 |
| Nov 4, 2025 | 76.24 | 76.24 | 75.63 | 75.63 | 74.92 | -1.36% | 80 |
| Nov 3, 2025 | 77.09 | 77.09 | 76.67 | 76.67 | 75.95 | 1.05% | 50 |
| Oct 31, 2025 | 76.12 | 76.12 | 75.87 | 75.87 | 75.16 | -0.12% | 150 |
| Oct 30, 2025 | 75.59 | 75.96 | 75.59 | 75.96 | 75.25 | 1.82% | 115 |
| Oct 29, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 73.90 | -0.41% | - |
| Oct 28, 2025 | 75.87 | 75.87 | 74.91 | 74.91 | 74.21 | -1.33% | 29 |
| Oct 27, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.21 | -1.31% | - |
| Oct 24, 2025 | 77.43 | 77.54 | 76.93 | 76.93 | 76.21 | -0.23% | 404 |
| Oct 23, 2025 | 75.85 | 77.11 | 75.85 | 77.11 | 76.39 | 3.27% | 100 |
| Oct 22, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 73.97 | 0.08% | - |
| Oct 21, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 73.91 | 0.59% | - |
| Oct 20, 2025 | 73.87 | 74.17 | 73.87 | 74.17 | 73.47 | 0.83% | 60 |
| Oct 17, 2025 | 73.56 | 73.56 | 73.56 | 73.56 | 72.87 | -2.65% | - |
| Oct 16, 2025 | 75.14 | 75.56 | 75.14 | 75.56 | 74.85 | -0.63% | 40 |
| Oct 15, 2025 | 76.04 | 76.04 | 76.04 | 76.04 | 75.33 | -0.71% | - |
| Oct 14, 2025 | 75.92 | 76.58 | 75.03 | 76.58 | 75.86 | 0.29% | 323 |
| Oct 13, 2025 | 76.30 | 76.70 | 76.30 | 76.36 | 75.64 | -3.82% | 140 |
| Oct 10, 2025 | 79.40 | 79.46 | 79.39 | 79.39 | 78.64 | -1.76% | 350 |
| Oct 9, 2025 | 80.37 | 80.81 | 80.37 | 80.81 | 80.05 | 0.36% | 2 |
| Oct 8, 2025 | 81.86 | 81.86 | 80.52 | 80.52 | 79.76 | -0.91% | 115 |
| Oct 7, 2025 | 80.87 | 81.26 | 80.87 | 81.26 | 80.50 | 0.35% | 50 |
| Oct 6, 2025 | 80.62 | 80.98 | 80.62 | 80.98 | 80.22 | 1.56% | 350 |
| Oct 3, 2025 | 79.74 | 79.74 | 79.74 | 79.74 | 78.99 | -1.77% | 8 |
| Oct 2, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 80.42 | 1.40% | - |
| Oct 1, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 79.31 | -0.83% | - |
| Sep 30, 2025 | 81.38 | 81.38 | 80.73 | 80.73 | 79.97 | -3.33% | 70 |
| Sep 29, 2025 | 83.84 | 83.86 | 83.51 | 83.51 | 82.73 | 1.43% | 48 |
| Sep 26, 2025 | 82.53 | 82.53 | 82.33 | 82.33 | 81.56 | -0.04% | 20 |
| Sep 25, 2025 | 81.19 | 82.36 | 81.19 | 82.36 | 81.59 | 2.94% | 550 |
| Sep 24, 2025 | 78.84 | 80.01 | 78.84 | 80.01 | 79.26 | 2.05% | 1,000 |
| Sep 23, 2025 | 77.55 | 78.40 | 77.55 | 78.40 | 77.66 | 0.35% | 30 |