ConocoPhillips (VIE:COPH)
Austria · Delayed Price · Currency is EUR 77.58
+0.27 (0.35%)
At close: Nov 13, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 77.11 | 77.58 | 76.81 | 77.58 | 77.58 | 0.35% | - |
| Nov 12, 2025 | 78.26 | 78.26 | 77.31 | 77.31 | 77.31 | 0.38% | - |
| Nov 11, 2025 | 76.29 | 77.02 | 76.29 | 77.02 | 77.02 | 1.53% | - |
| Nov 10, 2025 | 75.78 | 75.86 | 75.46 | 75.86 | 75.86 | 2.09% | - |
| Nov 7, 2025 | 75.01 | 75.01 | 74.31 | 74.31 | 74.31 | -2.15% | - |
| Nov 6, 2025 | 76.65 | 77.36 | 75.17 | 75.94 | 75.94 | -1.57% | - |
| Nov 5, 2025 | 76.71 | 77.15 | 76.40 | 77.15 | 77.15 | 1.14% | - |
| Nov 4, 2025 | 76.04 | 76.28 | 75.97 | 76.28 | 76.28 | -0.65% | - |
| Nov 3, 2025 | 77.67 | 77.67 | 76.78 | 76.78 | 76.78 | -0.17% | - |
| Oct 31, 2025 | 75.97 | 77.09 | 75.70 | 76.91 | 76.91 | 0.04% | - |
| Oct 30, 2025 | 75.68 | 76.88 | 75.68 | 76.88 | 76.88 | 1.72% | - |
| Oct 29, 2025 | 74.60 | 75.58 | 74.55 | 75.58 | 75.58 | 0.71% | - |
| Oct 28, 2025 | 75.91 | 75.91 | 75.05 | 75.05 | 75.05 | -1.83% | - |
| Oct 27, 2025 | 76.51 | 76.51 | 75.84 | 76.45 | 76.45 | -0.31% | - |
| Oct 24, 2025 | 77.32 | 77.90 | 76.69 | 76.69 | 76.69 | -1.45% | - |
| 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% | - |