ConocoPhillips (VIE:COPH)
Austria · Delayed Price · Currency is EUR 119.54
+4.10 (3.55%)
At close: Oct 8, 2026
VIE:COPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 117.08 | 119.54 | 117.08 | 119.54 | 119.54 | 3.55% | - |
| Oct 7, 2026 | 115.66 | 117.22 | 115.44 | 115.44 | 115.44 | 0.26% | - |
| Oct 6, 2026 | 114.70 | 115.14 | 113.56 | 115.14 | 115.14 | 0.56% | - |
| Oct 5, 2026 | 112.46 | 114.50 | 112.46 | 114.50 | 114.50 | 1.90% | - |
| Oct 2, 2026 | 112.98 | 112.98 | 111.52 | 112.36 | 112.36 | -0.57% | - |
| Oct 1, 2026 | 110.26 | 113.00 | 110.26 | 113.00 | 113.00 | 1.95% | - |
| Sep 30, 2026 | 110.82 | 110.84 | 110.66 | 110.84 | 110.84 | -0.36% | - |
| Sep 29, 2026 | 111.06 | 111.24 | 109.04 | 111.24 | 111.24 | -0.89% | - |
| Sep 28, 2026 | 113.00 | 113.98 | 112.24 | 112.24 | 112.24 | -0.32% | - |
| Sep 25, 2026 | 112.44 | 112.92 | 111.90 | 112.60 | 112.60 | -2.02% | - |
| Sep 24, 2026 | 113.58 | 114.92 | 113.26 | 114.92 | 114.92 | 1.68% | - |
| Sep 23, 2026 | 110.02 | 113.02 | 109.78 | 113.02 | 113.02 | 2.06% | - |
| Sep 22, 2026 | 111.50 | 111.60 | 109.50 | 110.74 | 110.74 | -0.66% | - |
| Sep 21, 2026 | 114.60 | 114.60 | 110.92 | 111.48 | 111.48 | -3.65% | 10 |
| Sep 18, 2026 | 114.94 | 115.70 | 114.92 | 115.70 | 115.70 | 0.87% | - |
| Sep 17, 2026 | 115.80 | 115.80 | 114.54 | 114.70 | 114.70 | -1.49% | - |
| Sep 16, 2026 | 121.64 | 122.34 | 116.44 | 116.44 | 116.44 | -4.16% | - |
| Sep 15, 2026 | 119.12 | 121.50 | 119.00 | 121.50 | 121.50 | 0.86% | - |
| Sep 14, 2026 | 120.08 | 121.28 | 119.72 | 120.46 | 120.46 | 2.75% | 10 |
| Sep 11, 2026 | 117.64 | 117.78 | 117.10 | 117.24 | 117.24 | -0.09% | - |
| Sep 10, 2026 | 117.46 | 119.56 | 117.34 | 117.34 | 117.34 | -0.76% | - |
| Sep 9, 2026 | 116.44 | 118.24 | 115.40 | 118.24 | 118.24 | 1.44% | - |
| Sep 8, 2026 | 117.00 | 117.60 | 116.56 | 116.56 | 116.56 | -0.22% | - |
| Sep 7, 2026 | 115.64 | 116.82 | 115.64 | 116.82 | 116.82 | 0.83% | - |
| Sep 4, 2026 | 116.44 | 116.44 | 115.86 | 115.86 | 115.86 | -1.71% | - |
| Sep 3, 2026 | 117.80 | 119.30 | 117.44 | 117.88 | 117.88 | 0.10% | 27 |
| Sep 2, 2026 | 117.68 | 117.90 | 116.38 | 117.76 | 117.76 | 1.20% | - |
| Sep 1, 2026 | 114.30 | 116.36 | 114.30 | 116.36 | 116.36 | 2.96% | - |
| Aug 31, 2026 | 113.70 | 114.14 | 113.02 | 113.02 | 113.02 | 0.57% | - |
| Aug 28, 2026 | 111.04 | 112.38 | 111.04 | 112.38 | 112.38 | 1.70% | - |
| Aug 27, 2026 | 111.68 | 111.68 | 110.50 | 110.50 | 110.50 | -2.39% | - |
| Aug 26, 2026 | 112.78 | 113.20 | 111.86 | 113.20 | 113.20 | -0.33% | - |
| Aug 25, 2026 | 114.32 | 114.32 | 112.30 | 113.58 | 113.58 | -0.40% | - |
| Aug 24, 2026 | 115.36 | 115.36 | 114.04 | 114.04 | 114.04 | -1.37% | - |
| Aug 21, 2026 | 115.20 | 115.62 | 114.90 | 115.62 | 115.62 | -0.12% | - |
| Aug 20, 2026 | 111.94 | 115.76 | 111.94 | 115.76 | 115.76 | 2.33% | - |
| Aug 19, 2026 | 111.78 | 113.12 | 110.16 | 113.12 | 113.12 | 0.93% | - |
| Aug 18, 2026 | 110.70 | 112.08 | 108.18 | 112.08 | 112.08 | 3.17% | - |
| Aug 17, 2026 | 108.38 | 108.84 | 108.38 | 108.64 | 108.64 | 0.56% | - |
| Aug 13, 2026 | 110.24 | 110.32 | 108.76 | 108.76 | 108.03 | -0.13% | - |
| Aug 12, 2026 | 109.08 | 109.08 | 108.46 | 108.90 | 108.17 | 0.15% | - |
| Aug 11, 2026 | 106.72 | 108.74 | 106.48 | 108.74 | 108.01 | 3.35% | - |
| Aug 10, 2026 | 102.24 | 105.22 | 102.24 | 105.22 | 104.52 | 3.36% | - |
| Aug 7, 2026 | 101.38 | 101.80 | 99.73 | 101.80 | 101.12 | 1.03% | - |
| Aug 6, 2026 | 100.62 | 102.34 | 100.62 | 100.76 | 100.09 | 1.34% | - |
| Aug 5, 2026 | 102.20 | 102.74 | 99.43 | 99.43 | 98.77 | -2.88% | - |
| Aug 4, 2026 | 103.76 | 103.94 | 101.88 | 102.38 | 101.70 | -1.04% | - |
| Aug 3, 2026 | 102.14 | 104.08 | 102.14 | 103.46 | 102.77 | - | - |
| Jul 31, 2026 | 102.48 | 103.90 | 102.34 | 103.46 | 102.77 | 2.07% | - |
| Jul 30, 2026 | 103.70 | 103.70 | 101.36 | 101.36 | 100.68 | -2.28% | - |