ConocoPhillips (VIE:COPH)
Austria · Delayed Price · Currency is EUR 79.87
-0.83 (-1.03%)
At close: Oct 3, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 80.76 | 81.07 | 80.40 | 81.07 | 80.41 | -2.01% | - |
| Aug 12, 2025 | 80.33 | 82.73 | 80.33 | 82.73 | 82.06 | 2.27% | - |
| Aug 11, 2025 | 79.98 | 81.51 | 79.98 | 80.89 | 80.23 | 1.04% | - |
| Aug 8, 2025 | 80.15 | 80.37 | 80.06 | 80.06 | 79.41 | 0.29% | - |
| Aug 7, 2025 | 81.12 | 81.12 | 79.55 | 79.83 | 79.18 | -2.18% | - |
| Aug 6, 2025 | 81.33 | 81.61 | 81.26 | 81.61 | 80.95 | 1.00% | - |
| Aug 5, 2025 | 80.66 | 80.80 | 80.23 | 80.80 | 80.14 | 0.05% | - |
| Aug 4, 2025 | 80.25 | 80.76 | 79.76 | 80.76 | 80.10 | 0.69% | - |
| Aug 1, 2025 | 83.33 | 83.33 | 80.21 | 80.21 | 79.56 | -4.12% | - |
| Jul 31, 2025 | 83.74 | 83.92 | 83.54 | 83.66 | 82.98 | -0.49% | - |
| Jul 30, 2025 | 84.42 | 84.68 | 84.07 | 84.07 | 83.39 | 0.27% | - |
| Jul 29, 2025 | 83.66 | 84.33 | 83.66 | 83.84 | 83.16 | 0.47% | - |
| Jul 28, 2025 | 81.76 | 83.45 | 81.76 | 83.45 | 82.77 | 3.16% | - |
| Jul 25, 2025 | 81.68 | 81.70 | 80.89 | 80.89 | 80.23 | -0.01% | - |
| Jul 24, 2025 | 81.15 | 81.15 | 80.42 | 80.90 | 80.24 | 0.62% | - |