ConocoPhillips (FRA:YCP)
Germany · Delayed Price · Currency is EUR 135.00
+3.98 (3.04%)
At close: Oct 23, 2026
FRA:YCP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 129.48 | 135.00 | 129.48 | 135.00 | 135.00 | 3.04% | 4 |
| Oct 22, 2026 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | 0.02% | - |
| Oct 21, 2026 | 130.76 | 131.00 | 129.48 | 131.00 | 131.00 | 0.71% | 100 |
| Oct 20, 2026 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | 0.45% | - |
| Oct 19, 2026 | 129.12 | 129.50 | 129.12 | 129.50 | 129.50 | -0.64% | 270 |
| Oct 16, 2026 | 125.58 | 130.34 | 125.58 | 130.34 | 130.34 | 1.64% | 35 |
| Oct 15, 2026 | 126.38 | 128.24 | 126.38 | 128.24 | 128.24 | 0.56% | 70 |
| Oct 14, 2026 | 125.54 | 127.52 | 125.54 | 127.52 | 127.52 | 3.88% | 80 |
| Oct 13, 2026 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | 1.20% | - |
| Oct 12, 2026 | 119.72 | 121.30 | 119.72 | 121.30 | 121.30 | 2.16% | 519 |
| Oct 9, 2026 | 118.68 | 118.74 | 118.68 | 118.74 | 118.74 | -1.05% | 248 |
| Oct 8, 2026 | 116.12 | 120.00 | 116.12 | 120.00 | 120.00 | 2.99% | 6 |
| Oct 7, 2026 | 115.24 | 117.66 | 115.24 | 116.52 | 116.52 | 2.53% | 178 |
| Oct 6, 2026 | 114.34 | 114.34 | 113.64 | 113.64 | 113.64 | -0.87% | 800 |
| Oct 5, 2026 | 112.12 | 114.64 | 112.12 | 114.64 | 114.64 | 2.14% | 100 |
| Oct 2, 2026 | 112.44 | 112.44 | 112.24 | 112.24 | 112.24 | 2.35% | 40 |
| Oct 1, 2026 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | -0.76% | - |
| Sep 30, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.27% | - |
| Sep 29, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -1.02% | - |
| Sep 28, 2026 | 113.00 | 113.00 | 111.94 | 111.94 | 111.94 | -0.30% | 138 |
| Sep 25, 2026 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | -1.16% | - |
| Sep 24, 2026 | 112.10 | 113.60 | 112.10 | 113.60 | 113.60 | 4.14% | 2 |
| Sep 23, 2026 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | -0.47% | - |
| Sep 22, 2026 | 110.92 | 110.92 | 108.82 | 109.60 | 109.60 | -1.92% | 401 |
| Sep 21, 2026 | 113.36 | 113.36 | 111.74 | 111.74 | 111.74 | -3.04% | 18 |
| Sep 18, 2026 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | -0.19% | 6 |
| Sep 17, 2026 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | -0.82% | - |
| Sep 16, 2026 | 121.46 | 121.92 | 116.42 | 116.42 | 116.42 | -4.29% | 585 |
| Sep 15, 2026 | 118.68 | 121.64 | 118.68 | 121.64 | 121.64 | 2.01% | 15 |
| Sep 14, 2026 | 119.24 | 119.24 | 119.24 | 119.24 | 119.24 | 1.93% | - |
| Sep 11, 2026 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | -0.85% | - |
| Sep 10, 2026 | 116.98 | 117.98 | 116.98 | 117.98 | 117.98 | 0.53% | 5 |
| Sep 9, 2026 | 115.96 | 117.36 | 115.96 | 117.36 | 117.36 | -0.54% | 2 |
| Sep 8, 2026 | 116.16 | 118.00 | 116.16 | 118.00 | 118.00 | 1.76% | 13 |
| Sep 7, 2026 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | -0.14% | - |
| Sep 4, 2026 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | -0.63% | - |
| Sep 3, 2026 | 117.46 | 118.30 | 116.60 | 116.86 | 116.86 | -0.98% | 130 |
| Sep 2, 2026 | 117.74 | 118.02 | 117.74 | 118.02 | 118.02 | 3.69% | 157 |
| Sep 1, 2026 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | -1.16% | - |
| Aug 31, 2026 | 113.14 | 115.16 | 113.14 | 115.16 | 115.16 | 4.37% | 52 |
| Aug 28, 2026 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -0.04% | - |
| Aug 27, 2026 | 111.18 | 111.60 | 110.38 | 110.38 | 110.38 | -1.50% | 71 |
| Aug 26, 2026 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | 0.13% | - |
| Aug 25, 2026 | 113.88 | 113.88 | 111.92 | 111.92 | 111.92 | -2.95% | 40 |
| Aug 24, 2026 | 113.90 | 115.32 | 113.90 | 115.32 | 115.32 | 0.56% | 40 |
| Aug 21, 2026 | 114.54 | 114.68 | 114.54 | 114.68 | 114.68 | 1.83% | 30 |
| Aug 20, 2026 | 111.66 | 112.62 | 111.66 | 112.62 | 112.62 | 0.55% | 9 |
| Aug 19, 2026 | 111.66 | 112.00 | 111.66 | 112.00 | 112.00 | 1.54% | 140 |
| Aug 18, 2026 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 2.24% | - |
| Aug 17, 2026 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | -0.71% | - |