ConocoPhillips (BIT:1COP)
Italy
· Delayed Price · Currency is EUR 81.27
+1.62 (2.03%)
At close: Dec 5, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 1.78% | - |
| Dec 3, 2025 | 76.72 | 76.72 | 76.72 | 78.26 | 78.26 | 1.62% | 60 |
| Dec 2, 2025 | 78.96 | 78.96 | 77.59 | 77.01 | 77.01 | -1.14% | 310 |
| Dec 1, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.49% | - |
| Nov 28, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | 1.16% | - |
| Nov 27, 2025 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 0.81% | - |
| Nov 26, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.64% | - |
| Nov 25, 2025 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.24% | - |
| Nov 24, 2025 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | -0.94% | - |
| Nov 21, 2025 | 75.66 | 75.83 | 75.39 | 76.45 | 76.45 | -1.84% | 194 |
| Nov 20, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 2.61% | - |
| Nov 19, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.95% | - |
| Nov 18, 2025 | 76.18 | 76.18 | 76.18 | 76.63 | 76.63 | -0.79% | 125 |
| Nov 17, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 0.06% | - |
| Nov 14, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.68% | - |
| Nov 13, 2025 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 0.61% | - |
| Nov 12, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -1.77% | - |
| Nov 11, 2025 | 76.49 | 76.49 | 76.49 | 78.64 | 78.64 | 3.73% | 20 |
| Nov 10, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 1.98% | - |
| Nov 7, 2025 | 74.34 | 74.34 | 74.34 | 74.34 | 74.34 | -2.31% | - |
| Nov 6, 2025 | 76.04 | 76.04 | 76.04 | 76.10 | 76.10 | -1.40% | 80 |
| Nov 5, 2025 | 76.60 | 76.60 | 76.60 | 77.18 | 77.18 | 1.17% | 2 |
| Nov 4, 2025 | 76.29 | 76.29 | 76.29 | 76.29 | 76.29 | -0.72% | - |
| Nov 3, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.04% | - |
| Oct 31, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | -0.10% | - |
| Oct 30, 2025 | 76.89 | 76.89 | 76.89 | 76.89 | 76.89 | 1.88% | - |
| Oct 29, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.61% | - |
| Oct 28, 2025 | 76.13 | 76.13 | 76.13 | 75.01 | 75.01 | -1.83% | 30 |
| Oct 27, 2025 | 76.06 | 76.24 | 76.06 | 76.41 | 76.41 | - | 127 |
| Oct 24, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -1.72% | - |
| Oct 23, 2025 | 78.20 | 78.20 | 78.20 | 77.75 | 77.75 | 3.53% | 31 |
| Oct 22, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | 0.54% | - |
| Oct 21, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.78% | - |
| Oct 20, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | -0.08% | - |
| Oct 17, 2025 | 73.10 | 73.10 | 73.10 | 74.18 | 74.18 | -0.87% | 25 |
| Oct 16, 2025 | 74.83 | 74.83 | 74.83 | 74.83 | 74.83 | -0.51% | - |
| Oct 15, 2025 | 76.09 | 76.09 | 76.09 | 75.21 | 75.21 | -1.57% | 100 |
| Oct 14, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.31% | - |
| Oct 13, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | -0.12% | - |
| Oct 10, 2025 | 79.56 | 79.56 | 77.55 | 76.74 | 76.74 | -5.00% | 34 |
| Oct 9, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.98% | - |
| Oct 8, 2025 | 80.79 | 81.06 | 80.79 | 81.58 | 81.58 | 1.18% | 27 |
| Oct 7, 2025 | 80.63 | 80.63 | 80.63 | 80.63 | 80.63 | -0.89% | - |
| Oct 6, 2025 | 81.10 | 81.10 | 81.10 | 81.35 | 81.35 | 1.87% | 132 |
| Oct 3, 2025 | 79.86 | 79.86 | 79.86 | 79.86 | 79.86 | -1.11% | - |
| Oct 2, 2025 | 81.10 | 81.10 | 81.10 | 80.76 | 80.76 | -0.58% | 24 |
| Oct 1, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 1.39% | - |
| Sep 30, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -1.54% | - |
| Sep 29, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -4.33% | - |
| Sep 26, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 2.99% | - |
| Sep 25, 2025 | 81.08 | 81.08 | 81.08 | 82.58 | 82.58 | 0.90% | 25 |
| Sep 24, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.92% | - |
| Sep 23, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.82% | - |
| Sep 22, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.10% | - |
| Sep 19, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.41% | - |
| Sep 18, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 0.61% | - |
| Sep 17, 2025 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | -1.10% | - |
| Sep 16, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 1.57% | - |
| Sep 15, 2025 | 78.47 | 78.47 | 78.47 | 78.47 | 78.47 | -2.13% | - |
| Sep 12, 2025 | 80.35 | 80.35 | 80.35 | 80.18 | 80.18 | 0.33% | 220 |
| Sep 11, 2025 | 81.82 | 81.82 | 79.50 | 79.92 | 79.92 | 1.10% | 54 |
| Sep 10, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.80% | - |
| Sep 9, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 2.28% | - |
| Sep 8, 2025 | 80.00 | 80.00 | 80.00 | 77.91 | 77.91 | -1.73% | 30 |
| Sep 5, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -3.13% | - |
| Sep 4, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.20% | - |
| Sep 3, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -3.82% | - |
| Sep 2, 2025 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | -1.04% | - |
| Sep 1, 2025 | 84.96 | 84.96 | 84.96 | 84.96 | 84.96 | 0.91% | - |
| Aug 29, 2025 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | 0.65% | - |
| Aug 28, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.33% | - |
| Aug 27, 2025 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 1.24% | - |
| Aug 26, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.08% | - |
| Aug 25, 2025 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | 0.47% | - |
| Aug 22, 2025 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | 1.85% | - |
| Aug 21, 2025 | 81.50 | 81.50 | 81.50 | 81.08 | 81.08 | - | 15 |
| Aug 20, 2025 | 81.60 | 81.60 | 81.60 | 81.08 | 81.08 | 0.60% | 3 |
| Aug 19, 2025 | 80.56 | 80.56 | 80.56 | 80.60 | 80.60 | -0.26% | 125 |
| Aug 18, 2025 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | -1.17% | - |
| Aug 14, 2025 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | 0.59% | - |
| Aug 13, 2025 | 81.17 | 81.17 | 81.17 | 81.29 | 80.62 | -1.66% | 25 |
| Aug 12, 2025 | 80.65 | 80.65 | 80.65 | 82.66 | 81.98 | 2.35% | 248 |
| Aug 11, 2025 | 80.10 | 80.10 | 80.10 | 80.76 | 80.10 | 1.16% | - |
| Aug 8, 2025 | 79.18 | 79.18 | 79.18 | 79.83 | 79.18 | -0.19% | - |
| Aug 7, 2025 | 79.32 | 79.32 | 79.32 | 79.98 | 79.32 | -2.01% | - |
| Aug 6, 2025 | 81.23 | 81.23 | 81.23 | 81.62 | 80.95 | 1.99% | 120 |
| Aug 5, 2025 | 80.28 | 80.28 | 80.28 | 80.03 | 79.37 | -0.94% | 120 |
| Aug 4, 2025 | 80.86 | 80.87 | 80.86 | 80.79 | 80.13 | 0.59% | 150 |
| Aug 1, 2025 | 79.66 | 79.66 | 79.66 | 80.32 | 79.66 | -3.95% | - |
| Jul 31, 2025 | 82.93 | 82.93 | 82.93 | 83.62 | 82.93 | -0.62% | - |
| Jul 30, 2025 | 84.50 | 84.50 | 84.50 | 84.14 | 83.45 | 0.31% | 36 |
| Jul 29, 2025 | 83.94 | 83.94 | 83.94 | 83.88 | 83.19 | 0.47% | 120 |
| Jul 28, 2025 | 82.81 | 82.81 | 82.81 | 83.49 | 82.81 | 3.16% | - |
| Jul 25, 2025 | 80.27 | 80.27 | 80.27 | 80.93 | 80.27 | -0.06% | - |
| Jul 24, 2025 | 80.32 | 80.32 | 80.32 | 80.98 | 80.32 | 0.76% | - |
| Jul 23, 2025 | 79.71 | 79.71 | 79.71 | 80.37 | 79.71 | 2.11% | - |
| Jul 22, 2025 | 77.86 | 77.86 | 77.85 | 78.71 | 78.06 | 0.65% | 381 |
| Jul 21, 2025 | 78.92 | 78.92 | 78.91 | 78.20 | 77.56 | -0.95% | 374 |
| Jul 18, 2025 | 78.30 | 78.30 | 78.30 | 78.95 | 78.30 | -0.85% | - |
| Jul 17, 2025 | 78.88 | 78.88 | 78.88 | 79.63 | 78.98 | 1.79% | 24 |