ConocoPhillips (VIE:COPH)
Austria · Delayed Price · Currency is EUR 77.66
+2.34 (3.11%)
Last updated: Oct 23, 2025, 3:30 PM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 76.15 | 77.82 | 76.15 | 77.82 | 77.82 | 3.32% | - |
| Oct 22, 2025 | 74.95 | 75.33 | 74.95 | 75.32 | 75.32 | 0.82% | - |
| Oct 21, 2025 | 74.87 | 75.44 | 74.71 | 74.71 | 74.71 | 0.73% | - |
| Oct 20, 2025 | 74.31 | 74.81 | 74.17 | 74.17 | 74.17 | -0.17% | - |
| Oct 17, 2025 | 73.91 | 74.50 | 73.33 | 74.30 | 74.30 | -0.59% | - |
| Oct 16, 2025 | 75.57 | 75.81 | 74.74 | 74.74 | 74.74 | -0.72% | - |
| Oct 15, 2025 | 76.09 | 76.45 | 75.28 | 75.28 | 75.28 | -1.47% | - |
| Oct 14, 2025 | 76.26 | 76.40 | 75.25 | 76.40 | 76.40 | -0.30% | - |
| Oct 13, 2025 | 76.81 | 76.96 | 76.63 | 76.63 | 76.63 | -0.07% | - |
| Oct 10, 2025 | 79.44 | 79.80 | 76.68 | 76.68 | 76.68 | -5.05% | - |
| Oct 9, 2025 | 81.00 | 81.45 | 80.73 | 80.76 | 80.76 | -0.99% | - |
| Oct 8, 2025 | 82.45 | 82.45 | 81.57 | 81.57 | 81.57 | 0.94% | - |
| Oct 7, 2025 | 81.27 | 81.47 | 80.81 | 80.81 | 80.81 | -0.72% | - |
| Oct 6, 2025 | 81.57 | 81.60 | 81.19 | 81.40 | 81.40 | 1.92% | - |
| Oct 3, 2025 | 80.28 | 80.68 | 79.87 | 79.87 | 79.87 | -1.03% | - |
| Oct 2, 2025 | 81.17 | 81.45 | 80.70 | 80.70 | 80.70 | -0.64% | - |
| Oct 1, 2025 | 80.45 | 81.22 | 80.11 | 81.22 | 81.22 | 1.45% | - |
| Sep 30, 2025 | 81.42 | 81.42 | 80.06 | 80.06 | 80.06 | -1.43% | - |
| Sep 29, 2025 | 83.93 | 83.97 | 81.22 | 81.22 | 81.22 | -4.42% | - |
| Sep 26, 2025 | 82.96 | 84.98 | 82.67 | 84.98 | 84.98 | 2.88% | - |
| Sep 25, 2025 | 81.40 | 82.60 | 81.14 | 82.60 | 82.60 | 0.73% | - |
| Sep 24, 2025 | 79.17 | 82.00 | 79.17 | 82.00 | 82.00 | 2.16% | - |
| Sep 23, 2025 | 77.69 | 80.27 | 77.69 | 80.27 | 80.27 | 2.79% | - |
| Sep 22, 2025 | 78.78 | 78.78 | 77.54 | 78.09 | 78.09 | 0.08% | - |
| Sep 19, 2025 | 79.23 | 79.44 | 78.03 | 78.03 | 78.03 | -1.56% | - |
| Sep 18, 2025 | 79.42 | 79.79 | 79.27 | 79.27 | 79.27 | 0.52% | - |
| Sep 17, 2025 | 79.60 | 79.75 | 78.86 | 78.86 | 78.86 | -1.25% | - |
| Sep 16, 2025 | 78.28 | 79.86 | 78.28 | 79.86 | 79.86 | 1.85% | - |
| Sep 15, 2025 | 79.23 | 79.65 | 78.41 | 78.41 | 78.41 | -2.22% | - |
| Sep 12, 2025 | 79.66 | 80.81 | 79.66 | 80.19 | 80.19 | 0.40% | - |
| Sep 11, 2025 | 80.63 | 80.63 | 79.25 | 79.87 | 79.87 | 1.17% | - |
| Sep 10, 2025 | 78.80 | 78.95 | 78.37 | 78.95 | 78.95 | -0.37% | - |
| Sep 9, 2025 | 78.19 | 79.24 | 77.88 | 79.24 | 79.24 | 1.82% | - |
| Sep 8, 2025 | 79.99 | 80.22 | 77.82 | 77.82 | 77.82 | -1.88% | - |
| Sep 5, 2025 | 81.79 | 82.21 | 79.31 | 79.31 | 79.31 | -3.10% | - |
| Sep 4, 2025 | 81.22 | 81.85 | 80.66 | 81.85 | 81.85 | 1.15% | - |
| Sep 3, 2025 | 84.86 | 84.86 | 80.92 | 80.92 | 80.92 | -3.72% | - |
| Sep 2, 2025 | 85.17 | 85.49 | 84.05 | 84.05 | 84.05 | -1.01% | - |
| Sep 1, 2025 | 84.64 | 85.18 | 84.64 | 84.91 | 84.91 | 0.78% | 4 |
| Aug 29, 2025 | 84.11 | 84.33 | 84.11 | 84.25 | 84.25 | 0.97% | - |
| Aug 28, 2025 | 83.73 | 84.48 | 83.01 | 83.44 | 83.44 | -0.64% | - |
| Aug 27, 2025 | 83.41 | 83.98 | 83.33 | 83.98 | 83.98 | 1.34% | - |
| Aug 26, 2025 | 83.86 | 84.30 | 82.87 | 82.87 | 82.87 | -0.14% | - |
| Aug 25, 2025 | 82.78 | 82.99 | 82.58 | 82.99 | 82.99 | 0.52% | - |
| Aug 22, 2025 | 81.96 | 82.56 | 81.76 | 82.56 | 82.56 | 1.81% | - |
| Aug 21, 2025 | 82.19 | 82.19 | 81.09 | 81.09 | 81.09 | -0.02% | - |
| Aug 20, 2025 | 81.14 | 81.14 | 80.59 | 81.11 | 81.11 | 0.62% | - |
| Aug 19, 2025 | 80.06 | 80.71 | 80.06 | 80.61 | 80.61 | -0.19% | - |
| Aug 18, 2025 | 80.67 | 81.12 | 80.67 | 80.76 | 80.76 | -1.28% | - |
| Aug 14, 2025 | 81.89 | 81.89 | 81.81 | 81.81 | 81.14 | 0.91% | - |