ConocoPhillips (BIT:1COP)
Italy
· Delayed Price · Currency is EUR 101.24
+2.26 (2.28%)
Last updated: Mar 5, 2026, 11:34 AM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 100.10 | 100.66 | 100.10 | 101.24 | 101.24 | 2.28% | 11 |
| Mar 4, 2026 | 102.38 | 102.98 | 98.97 | 98.98 | 98.98 | -4.77% | 350 |
| Mar 3, 2026 | 103.64 | 105.32 | 101.76 | 103.94 | 103.94 | 3.92% | 398 |
| Mar 2, 2026 | 104.78 | 104.78 | 101.78 | 100.02 | 100.02 | 5.96% | 170 |
| Feb 27, 2026 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | -0.26% | - |
| Feb 26, 2026 | 94.38 | 94.38 | 94.38 | 94.64 | 94.64 | 2.28% | 10 |
| Feb 25, 2026 | 93.68 | 93.68 | 92.67 | 92.53 | 92.53 | -0.38% | 149 |
| Feb 24, 2026 | 93.46 | 93.46 | 92.35 | 92.88 | 92.88 | -0.64% | 54 |
| Feb 23, 2026 | 93.81 | 94.13 | 93.81 | 93.48 | 93.48 | 0.06% | 46 |
| Feb 20, 2026 | 95.87 | 95.91 | 93.25 | 93.42 | 93.42 | -2.02% | 258 |
| Feb 19, 2026 | 93.90 | 94.10 | 93.90 | 95.35 | 95.35 | 3.08% | 36 |
| Feb 18, 2026 | 91.79 | 92.58 | 91.79 | 92.50 | 92.50 | -7.20% | 398 |
| Feb 17, 2026 | 95.38 | 98.87 | 89.47 | 99.68 | 99.68 | 0.72% | 370 |
| Feb 16, 2026 | 92.00 | 92.24 | 91.96 | 98.97 | 98.21 | 4.82% | 8 |
| Feb 13, 2026 | 94.00 | 94.00 | 94.00 | 94.42 | 93.69 | 1.02% | 49 |
| Feb 12, 2026 | 93.33 | 93.33 | 93.33 | 93.47 | 92.75 | 0.52% | 13 |
| Feb 11, 2026 | 92.27 | 92.27 | 92.27 | 92.99 | 92.27 | 2.73% | - |
| Feb 10, 2026 | 91.62 | 91.62 | 91.01 | 90.52 | 89.82 | -0.66% | 175 |
| Feb 9, 2026 | 90.42 | 90.42 | 90.42 | 91.12 | 90.42 | 0.84% | - |
| Feb 6, 2026 | 91.28 | 91.32 | 91.28 | 90.36 | 89.66 | 2.87% | 72 |
| Feb 5, 2026 | 90.05 | 90.86 | 88.11 | 87.84 | 87.16 | -3.01% | 327 |
| Feb 4, 2026 | 90.18 | 90.18 | 90.05 | 90.57 | 89.87 | 2.49% | 700 |
| Feb 3, 2026 | 85.72 | 88.43 | 85.72 | 88.37 | 87.69 | 1.42% | 117 |
| Feb 2, 2026 | 85.85 | 85.85 | 85.85 | 87.13 | 86.46 | -0.49% | 50 |
| Jan 30, 2026 | 85.53 | 87.50 | 85.53 | 87.56 | 86.89 | -0.27% | 620 |
| Jan 29, 2026 | 87.18 | 87.18 | 87.18 | 87.80 | 87.12 | 3.49% | 3 |
| Jan 28, 2026 | 84.19 | 84.19 | 84.19 | 84.84 | 84.19 | 2.46% | - |
| Jan 27, 2026 | 82.43 | 83.03 | 82.43 | 82.80 | 82.16 | 0.22% | 13 |
| Jan 26, 2026 | 83.94 | 84.16 | 83.94 | 82.62 | 81.98 | -1.50% | 65 |
| Jan 23, 2026 | 82.82 | 83.94 | 82.82 | 83.88 | 83.23 | 2.34% | 86 |
| Jan 22, 2026 | 81.33 | 81.33 | 81.33 | 81.96 | 81.33 | -1.70% | - |
| Jan 21, 2026 | 83.25 | 83.25 | 83.25 | 83.38 | 82.74 | 0.86% | 15 |
| Jan 20, 2026 | 84.44 | 84.44 | 83.25 | 82.67 | 82.03 | -0.67% | 58 |
| Jan 19, 2026 | 82.59 | 82.59 | 82.59 | 83.23 | 82.59 | -2.17% | - |
| Jan 16, 2026 | 86.21 | 86.21 | 84.82 | 85.08 | 84.42 | -1.30% | 170 |
| Jan 15, 2026 | 86.26 | 86.26 | 86.26 | 86.20 | 85.54 | 0.43% | 14 |
| Jan 14, 2026 | 83.33 | 85.57 | 83.33 | 85.83 | 85.17 | 3.21% | 160 |
| Jan 13, 2026 | 82.40 | 83.54 | 82.40 | 83.16 | 82.52 | 0.48% | 35 |
| Jan 12, 2026 | 88.21 | 88.21 | 82.70 | 82.76 | 82.12 | -3.49% | 217 |
| Jan 9, 2026 | 85.00 | 85.15 | 85.00 | 85.75 | 85.09 | 2.58% | 235 |
| Jan 8, 2026 | 81.24 | 83.24 | 81.22 | 83.59 | 82.95 | 1.57% | 132 |
| Jan 7, 2026 | 84.52 | 84.52 | 82.18 | 82.30 | 81.67 | -3.26% | 139 |
| Jan 6, 2026 | 85.89 | 85.89 | 84.52 | 85.07 | 84.41 | 0.56% | 620 |
| Jan 5, 2026 | 90.66 | 91.05 | 83.65 | 84.60 | 83.95 | 4.16% | 2,064 |
| Jan 2, 2026 | 80.59 | 80.59 | 80.59 | 81.22 | 80.59 | 2.45% | - |
| Dec 30, 2025 | 78.67 | 78.67 | 78.67 | 79.28 | 78.67 | 1.12% | - |
| Dec 29, 2025 | 80.85 | 80.85 | 78.62 | 78.40 | 77.80 | -0.47% | 76 |
| Dec 23, 2025 | 78.16 | 78.16 | 78.16 | 78.77 | 78.16 | -0.83% | - |
| Dec 22, 2025 | 78.82 | 78.82 | 78.82 | 79.43 | 78.82 | 0.44% | - |
| Dec 19, 2025 | 79.21 | 79.21 | 79.21 | 79.08 | 78.47 | -0.63% | 55 |
| Dec 18, 2025 | 78.97 | 78.97 | 78.97 | 79.58 | 78.97 | 0.16% | - |
| Dec 17, 2025 | 78.84 | 78.84 | 78.84 | 79.45 | 78.84 | 2.50% | - |
| Dec 16, 2025 | 76.91 | 76.91 | 76.91 | 77.51 | 76.91 | -3.10% | - |
| Dec 15, 2025 | 79.37 | 79.37 | 79.37 | 79.99 | 79.37 | -2.31% | - |
| Dec 12, 2025 | 81.25 | 81.25 | 81.25 | 81.88 | 81.25 | -0.69% | - |
| Dec 11, 2025 | 81.93 | 82.19 | 81.64 | 82.45 | 81.81 | 0.79% | 477 |
| Dec 10, 2025 | 81.17 | 81.17 | 81.17 | 81.80 | 81.17 | 2.01% | - |
| Dec 9, 2025 | 80.18 | 80.18 | 80.18 | 80.19 | 79.57 | -0.27% | 2 |
| Dec 8, 2025 | 79.79 | 79.79 | 79.79 | 80.41 | 79.79 | -1.06% | - |
| Dec 5, 2025 | 80.43 | 80.43 | 80.17 | 81.27 | 80.64 | 2.03% | 250 |
| Dec 4, 2025 | 79.04 | 79.04 | 79.04 | 79.65 | 79.04 | 1.78% | - |
| Dec 3, 2025 | 76.72 | 76.72 | 76.72 | 78.26 | 77.66 | 1.62% | 60 |
| Dec 2, 2025 | 78.96 | 78.96 | 77.59 | 77.01 | 76.42 | -1.14% | 310 |
| Dec 1, 2025 | 77.30 | 77.30 | 77.30 | 77.90 | 77.30 | 1.49% | - |
| Nov 28, 2025 | 76.17 | 76.17 | 76.17 | 76.76 | 76.17 | 1.16% | - |
| Nov 27, 2025 | 75.30 | 75.30 | 75.30 | 75.88 | 75.30 | 0.81% | - |
| Nov 26, 2025 | 74.69 | 74.69 | 74.69 | 75.27 | 74.69 | 0.64% | - |
| Nov 25, 2025 | 74.21 | 74.21 | 74.21 | 74.79 | 74.21 | -1.24% | - |
| Nov 24, 2025 | 75.15 | 75.15 | 75.15 | 75.73 | 75.15 | -0.94% | - |
| Nov 21, 2025 | 75.66 | 75.83 | 75.39 | 76.45 | 75.86 | -1.84% | 194 |
| Nov 20, 2025 | 77.28 | 77.28 | 77.28 | 77.88 | 77.28 | 2.61% | - |
| Nov 19, 2025 | 75.32 | 75.32 | 75.32 | 75.90 | 75.32 | -0.95% | - |
| Nov 18, 2025 | 76.18 | 76.18 | 76.18 | 76.63 | 76.04 | -0.79% | 125 |
| Nov 17, 2025 | 76.65 | 76.65 | 76.65 | 77.24 | 76.64 | 0.06% | - |
| Nov 14, 2025 | 76.60 | 76.60 | 76.60 | 77.19 | 76.60 | -0.68% | - |
| Nov 13, 2025 | 77.12 | 77.12 | 77.12 | 77.72 | 77.12 | 0.61% | - |
| Nov 12, 2025 | 76.66 | 76.66 | 76.66 | 77.25 | 76.65 | -1.77% | - |
| Nov 11, 2025 | 76.49 | 76.49 | 76.49 | 78.64 | 78.03 | 3.73% | 20 |
| Nov 10, 2025 | 75.23 | 75.23 | 75.23 | 75.81 | 75.23 | 1.98% | - |
| Nov 7, 2025 | 73.77 | 73.77 | 73.77 | 74.34 | 73.77 | -2.31% | - |
| Nov 6, 2025 | 76.04 | 76.04 | 76.04 | 76.10 | 75.51 | -1.40% | 80 |
| Nov 5, 2025 | 76.60 | 76.60 | 76.60 | 77.18 | 76.59 | 1.17% | 2 |
| Nov 4, 2025 | 75.70 | 75.70 | 75.70 | 76.29 | 75.70 | -0.72% | - |
| Nov 3, 2025 | 76.25 | 76.25 | 76.25 | 76.84 | 76.25 | 0.04% | - |
| Oct 31, 2025 | 76.22 | 76.22 | 76.22 | 76.81 | 76.22 | -0.10% | - |
| Oct 30, 2025 | 76.30 | 76.30 | 76.30 | 76.89 | 76.30 | 1.88% | - |
| Oct 29, 2025 | 74.89 | 74.89 | 74.89 | 75.47 | 74.89 | 0.61% | - |
| Oct 28, 2025 | 76.13 | 76.13 | 76.13 | 75.01 | 74.43 | -1.83% | 30 |
| Oct 27, 2025 | 76.06 | 76.24 | 76.06 | 76.41 | 75.82 | - | 127 |
| Oct 24, 2025 | 75.82 | 75.82 | 75.82 | 76.41 | 75.82 | -1.72% | - |
| Oct 23, 2025 | 78.20 | 78.20 | 78.20 | 77.75 | 77.15 | 3.53% | 31 |
| Oct 22, 2025 | 74.52 | 74.52 | 74.52 | 75.10 | 74.52 | 0.54% | - |
| Oct 21, 2025 | 74.12 | 74.12 | 74.12 | 74.70 | 74.12 | 0.78% | - |
| Oct 20, 2025 | 73.55 | 73.55 | 73.55 | 74.12 | 73.55 | -0.08% | - |
| Oct 17, 2025 | 73.10 | 73.10 | 73.10 | 74.18 | 73.61 | -0.87% | 25 |
| Oct 16, 2025 | 74.25 | 74.25 | 74.25 | 74.83 | 74.25 | -0.51% | - |
| Oct 15, 2025 | 76.09 | 76.09 | 76.09 | 75.21 | 74.63 | -1.57% | 100 |
| Oct 14, 2025 | 75.82 | 75.82 | 75.82 | 76.41 | 75.82 | -0.31% | - |
| Oct 13, 2025 | 76.06 | 76.06 | 76.06 | 76.65 | 76.06 | -0.12% | - |
| Oct 10, 2025 | 79.56 | 79.56 | 77.55 | 76.74 | 76.15 | -5.00% | 34 |