ConocoPhillips (VIE:COPH)
Austria · Delayed Price · Currency is EUR 79.68
+1.38 (1.76%)
At close: Dec 4, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 78.93 | 79.68 | 78.19 | 79.68 | 79.68 | 1.76% | - |
| Dec 3, 2025 | 77.10 | 78.30 | 77.02 | 78.30 | 78.30 | 1.70% | - |
| Dec 2, 2025 | 77.70 | 78.04 | 76.99 | 76.99 | 76.99 | -1.18% | - |
| Dec 1, 2025 | 76.95 | 77.91 | 76.52 | 77.91 | 77.91 | 1.52% | - |
| Nov 28, 2025 | 75.88 | 76.74 | 75.20 | 76.74 | 76.74 | 1.56% | - |
| Nov 27, 2025 | 75.26 | 75.76 | 75.26 | 75.56 | 75.56 | 0.43% | - |
| Nov 26, 2025 | 74.88 | 75.24 | 74.84 | 75.24 | 75.24 | 0.67% | - |
| Nov 25, 2025 | 76.07 | 76.50 | 74.74 | 74.74 | 74.74 | -0.78% | - |
| Nov 24, 2025 | 75.77 | 75.77 | 75.33 | 75.33 | 75.33 | -1.37% | - |
| Nov 21, 2025 | 75.69 | 76.38 | 75.69 | 76.38 | 76.38 | -1.75% | - |
| Nov 20, 2025 | 76.68 | 77.74 | 76.43 | 77.74 | 77.74 | 2.52% | - |
| Nov 19, 2025 | 77.50 | 77.50 | 75.83 | 75.83 | 75.83 | -0.99% | - |
| Nov 18, 2025 | 76.08 | 77.03 | 76.08 | 76.59 | 76.59 | -0.93% | - |
| Nov 17, 2025 | 77.86 | 78.40 | 77.31 | 77.31 | 77.31 | -0.35% | - |
| Nov 13, 2025 | 77.11 | 77.58 | 76.81 | 77.58 | 76.86 | 0.35% | - |
| Nov 12, 2025 | 78.26 | 78.26 | 77.31 | 77.31 | 76.59 | 0.38% | - |
| Nov 11, 2025 | 76.29 | 77.02 | 76.29 | 77.02 | 76.30 | 1.53% | - |
| Nov 10, 2025 | 75.78 | 75.86 | 75.46 | 75.86 | 75.15 | 2.09% | - |
| Nov 7, 2025 | 75.01 | 75.01 | 74.31 | 74.31 | 73.62 | -2.15% | - |
| Nov 6, 2025 | 76.65 | 77.36 | 75.17 | 75.94 | 75.23 | -1.57% | - |
| Nov 5, 2025 | 76.71 | 77.15 | 76.40 | 77.15 | 76.43 | 1.14% | - |
| Nov 4, 2025 | 76.04 | 76.28 | 75.97 | 76.28 | 75.57 | -0.65% | - |
| Nov 3, 2025 | 77.67 | 77.67 | 76.78 | 76.78 | 76.06 | -0.17% | - |
| Oct 31, 2025 | 75.97 | 77.09 | 75.70 | 76.91 | 76.19 | 0.04% | - |
| Oct 30, 2025 | 75.68 | 76.88 | 75.68 | 76.88 | 76.16 | 1.72% | - |
| Oct 29, 2025 | 74.60 | 75.58 | 74.55 | 75.58 | 74.88 | 0.71% | - |
| Oct 28, 2025 | 75.91 | 75.91 | 75.05 | 75.05 | 74.35 | -1.83% | - |
| Oct 27, 2025 | 76.51 | 76.51 | 75.84 | 76.45 | 75.74 | -0.31% | - |
| Oct 24, 2025 | 77.32 | 77.90 | 76.69 | 76.69 | 75.98 | -1.45% | - |
| Oct 23, 2025 | 76.15 | 77.82 | 76.15 | 77.82 | 77.09 | 3.32% | - |
| Oct 22, 2025 | 74.95 | 75.33 | 74.95 | 75.32 | 74.62 | 0.82% | - |
| Oct 21, 2025 | 74.87 | 75.44 | 74.71 | 74.71 | 74.01 | 0.73% | - |
| Oct 20, 2025 | 74.31 | 74.81 | 74.17 | 74.17 | 73.48 | -0.17% | - |
| Oct 17, 2025 | 73.91 | 74.50 | 73.33 | 74.30 | 73.61 | -0.59% | - |
| Oct 16, 2025 | 75.57 | 75.81 | 74.74 | 74.74 | 74.04 | -0.72% | - |
| Oct 15, 2025 | 76.09 | 76.45 | 75.28 | 75.28 | 74.58 | -1.47% | - |
| Oct 14, 2025 | 76.26 | 76.40 | 75.25 | 76.40 | 75.69 | -0.30% | - |
| Oct 13, 2025 | 76.81 | 76.96 | 76.63 | 76.63 | 75.92 | -0.07% | - |
| Oct 10, 2025 | 79.44 | 79.80 | 76.68 | 76.68 | 75.97 | -5.05% | - |
| Oct 9, 2025 | 81.00 | 81.45 | 80.73 | 80.76 | 80.01 | -0.99% | - |
| Oct 8, 2025 | 82.45 | 82.45 | 81.57 | 81.57 | 80.81 | 0.94% | - |
| Oct 7, 2025 | 81.27 | 81.47 | 80.81 | 80.81 | 80.06 | -0.72% | - |
| Oct 6, 2025 | 81.57 | 81.60 | 81.19 | 81.40 | 80.64 | 1.92% | - |
| Oct 3, 2025 | 80.28 | 80.68 | 79.87 | 79.87 | 79.13 | -1.03% | - |
| Oct 2, 2025 | 81.17 | 81.45 | 80.70 | 80.70 | 79.95 | -0.64% | - |
| Oct 1, 2025 | 80.45 | 81.22 | 80.11 | 81.22 | 80.46 | 1.45% | - |
| Sep 30, 2025 | 81.42 | 81.42 | 80.06 | 80.06 | 79.31 | -1.43% | - |
| Sep 29, 2025 | 83.93 | 83.97 | 81.22 | 81.22 | 80.46 | -4.42% | - |
| Sep 26, 2025 | 82.96 | 84.98 | 82.67 | 84.98 | 84.19 | 2.88% | - |
| Sep 25, 2025 | 81.40 | 82.60 | 81.14 | 82.60 | 81.83 | 0.73% | - |