ConocoPhillips (ETR:YCP)
Germany
· Delayed Price · Currency is EUR 102.42
+1.26 (1.25%)
Mar 6, 2026, 12:09 PM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 100.88 | 101.22 | 99.82 | 99.82 | - | 0.91% | 118 |
| Mar 4, 2026 | 103.10 | 105.16 | 98.92 | 98.92 | 98.92 | -4.72% | 2,052 |
| Mar 3, 2026 | 103.14 | 106.12 | 102.00 | 103.82 | 103.82 | 4.14% | 5,606 |
| Mar 2, 2026 | 104.50 | 105.38 | 99.31 | 99.69 | 99.69 | 5.78% | 4,274 |
| Feb 27, 2026 | 93.25 | 95.20 | 93.25 | 94.24 | 94.24 | -0.20% | 346 |
| Feb 26, 2026 | 93.08 | 94.59 | 92.59 | 94.43 | 94.43 | 2.03% | 440 |
| Feb 25, 2026 | 93.37 | 94.04 | 92.33 | 92.55 | 92.55 | -0.40% | 863 |
| Feb 24, 2026 | 93.74 | 93.86 | 92.89 | 92.92 | 92.92 | -0.47% | 67 |
| Feb 23, 2026 | 93.08 | 94.24 | 93.08 | 93.36 | 93.36 | -0.18% | 164 |
| Feb 20, 2026 | 95.80 | 95.86 | 93.52 | 93.53 | 93.53 | -1.94% | 246 |
| Feb 19, 2026 | 94.15 | 96.50 | 93.97 | 95.38 | 95.38 | 2.96% | 1,777 |
| Feb 18, 2026 | 91.34 | 93.50 | 91.34 | 92.64 | 92.64 | 0.59% | 35 |
| Feb 17, 2026 | 94.43 | 94.99 | 91.60 | 92.10 | 91.39 | -3.05% | 508 |
| Feb 16, 2026 | 94.24 | 95.00 | 93.60 | 95.00 | 94.27 | 0.95% | 118 |
| Feb 13, 2026 | 93.69 | 94.49 | 93.10 | 94.11 | 93.38 | 0.67% | 926 |
| Feb 12, 2026 | 93.55 | 94.46 | 93.02 | 93.48 | 92.76 | 0.51% | 860 |
| Feb 11, 2026 | 90.26 | 93.01 | 90.26 | 93.01 | 92.29 | 2.90% | 112 |
| Feb 10, 2026 | 91.47 | 91.80 | 90.39 | 90.39 | 89.69 | -0.84% | 924 |
| Feb 9, 2026 | 90.92 | 91.16 | 90.28 | 91.16 | 90.46 | 0.80% | 140 |
| Feb 6, 2026 | 90.35 | 91.30 | 89.03 | 90.44 | 89.74 | 3.09% | 477 |
| Feb 5, 2026 | 90.12 | 90.93 | 87.73 | 87.73 | 87.05 | -3.42% | 1,100 |
| Feb 4, 2026 | 88.51 | 90.84 | 88.39 | 90.84 | 90.14 | 2.84% | 893 |
| Feb 3, 2026 | 85.81 | 88.60 | 85.13 | 88.33 | 87.65 | 1.60% | 1,423 |
| Feb 2, 2026 | 84.99 | 86.99 | 84.62 | 86.94 | 86.27 | -0.89% | 777 |
| Jan 30, 2026 | 85.36 | 87.72 | 84.59 | 87.72 | 87.04 | -0.09% | 570 |
| Jan 29, 2026 | 85.42 | 88.00 | 85.42 | 87.80 | 87.12 | 3.48% | 571 |
| Jan 28, 2026 | 83.72 | 84.85 | 82.91 | 84.85 | 84.20 | 2.20% | 863 |
| Jan 27, 2026 | 82.58 | 83.33 | 82.58 | 83.02 | 82.38 | 0.41% | 315 |
| Jan 26, 2026 | 83.60 | 84.01 | 82.68 | 82.68 | 82.04 | -1.32% | 2,376 |
| Jan 23, 2026 | 83.22 | 84.31 | 82.77 | 83.79 | 83.14 | 2.23% | 417 |
| Jan 22, 2026 | 83.64 | 83.64 | 81.96 | 81.96 | 81.33 | -1.62% | 1,105 |
| Jan 21, 2026 | 81.89 | 83.31 | 81.75 | 83.31 | 82.67 | 0.90% | 812 |
| Jan 20, 2026 | 83.23 | 84.42 | 82.57 | 82.57 | 81.93 | -0.64% | 1,604 |
| Jan 19, 2026 | 85.18 | 85.18 | 82.82 | 83.10 | 82.46 | -1.92% | 497 |
| Jan 16, 2026 | 85.81 | 85.83 | 84.31 | 84.73 | 84.08 | -1.75% | 1,686 |
| Jan 15, 2026 | 86.82 | 86.82 | 85.00 | 86.24 | 85.57 | 0.37% | 1,868 |
| Jan 14, 2026 | 82.63 | 85.92 | 82.63 | 85.92 | 85.26 | 3.53% | 335 |
| Jan 13, 2026 | 82.33 | 83.69 | 82.31 | 82.99 | 82.35 | 0.22% | 507 |
| Jan 12, 2026 | 83.96 | 84.80 | 82.26 | 82.81 | 82.17 | -3.72% | 2,058 |
| Jan 9, 2026 | 84.84 | 86.01 | 84.84 | 86.01 | 85.35 | 2.88% | 747 |
| Jan 8, 2026 | 81.50 | 83.60 | 80.85 | 83.60 | 82.96 | 1.72% | 1,612 |
| Jan 7, 2026 | 83.45 | 83.61 | 81.54 | 82.19 | 81.56 | -3.26% | 955 |
| Jan 6, 2026 | 85.49 | 85.84 | 84.61 | 84.96 | 84.30 | 0.94% | 1,123 |
| Jan 5, 2026 | 90.60 | 91.00 | 84.17 | 84.17 | 83.52 | 3.61% | 8,753 |
| Jan 2, 2026 | 82.00 | 82.00 | 80.77 | 81.24 | 80.61 | 2.55% | 509 |
| Dec 30, 2025 | 79.59 | 80.31 | 78.67 | 79.22 | 78.61 | 0.88% | 36 |
| Dec 29, 2025 | 78.63 | 78.63 | 77.73 | 78.53 | 77.92 | -0.23% | 2,200 |
| Dec 23, 2025 | 79.83 | 79.83 | 78.71 | 78.71 | 78.10 | -0.98% | 8 |
| Dec 22, 2025 | 79.20 | 80.00 | 78.87 | 79.49 | 78.88 | 0.43% | 332 |
| Dec 19, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 78.54 | -0.57% | - |
| Dec 18, 2025 | 79.50 | 79.60 | 79.50 | 79.60 | 78.99 | 0.26% | 358 |
| Dec 17, 2025 | 77.98 | 79.39 | 77.98 | 79.39 | 78.78 | -0.64% | 861 |
| Dec 15, 2025 | 82.05 | 82.05 | 79.90 | 79.90 | 79.28 | -2.48% | 87 |
| Dec 12, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.30 | -0.51% | 15 |
| Dec 11, 2025 | 82.90 | 82.90 | 81.84 | 82.35 | 81.71 | 0.64% | 124 |
| Dec 10, 2025 | 80.30 | 81.83 | 80.30 | 81.83 | 81.20 | 1.87% | 111 |
| Dec 9, 2025 | 79.78 | 80.33 | 79.78 | 80.33 | 79.71 | 0.10% | 5 |
| Dec 8, 2025 | 80.90 | 80.90 | 79.62 | 80.25 | 79.63 | -1.18% | 99 |
| Dec 5, 2025 | 79.68 | 81.38 | 79.68 | 81.21 | 80.58 | 1.91% | 148 |
| Dec 4, 2025 | 79.18 | 79.69 | 78.46 | 79.69 | 79.08 | 1.54% | 454 |
| Dec 3, 2025 | 76.63 | 78.48 | 76.63 | 78.48 | 77.87 | 1.79% | 422 |
| Dec 2, 2025 | 77.78 | 77.78 | 76.61 | 77.10 | 76.51 | -1.00% | 39 |
| Dec 1, 2025 | 77.17 | 77.88 | 76.54 | 77.88 | 77.28 | 1.51% | 123 |
| Nov 28, 2025 | 76.42 | 76.72 | 75.56 | 76.72 | 76.13 | 1.60% | 49 |
| Nov 27, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 74.93 | 0.36% | - |
| Nov 26, 2025 | 74.48 | 75.27 | 74.48 | 75.24 | 74.66 | 0.59% | 31 |
| Nov 25, 2025 | 75.68 | 76.11 | 74.80 | 74.80 | 74.22 | -1.31% | 19 |
| Nov 24, 2025 | 76.17 | 76.17 | 75.00 | 75.79 | 75.21 | -1.08% | 21 |
| Nov 21, 2025 | 75.75 | 76.62 | 75.75 | 76.62 | 76.03 | -1.30% | 20 |
| Nov 20, 2025 | 77.03 | 77.63 | 77.03 | 77.63 | 77.03 | 2.31% | 6 |
| Nov 19, 2025 | 77.00 | 77.00 | 75.88 | 75.88 | 75.29 | -0.76% | 10 |
| Nov 18, 2025 | 75.93 | 76.61 | 75.93 | 76.46 | 75.87 | -0.93% | 70 |
| Nov 17, 2025 | 78.40 | 78.40 | 77.18 | 77.18 | 76.58 | 0.39% | 58 |
| Nov 14, 2025 | 77.93 | 77.93 | 77.51 | 76.88 | 75.57 | -1.12% | 207 |
| Nov 13, 2025 | 77.11 | 77.75 | 76.60 | 77.75 | 76.42 | 2.94% | 188 |
| Nov 12, 2025 | 75.53 | 75.53 | 75.53 | 75.53 | 74.24 | -1.60% | 1 |
| Nov 11, 2025 | 75.45 | 75.45 | 75.45 | 76.76 | 75.45 | 1.15% | 15 |
| Nov 10, 2025 | 76.32 | 76.32 | 74.90 | 75.89 | 74.60 | 1.99% | 81 |
| Nov 7, 2025 | 74.99 | 74.99 | 74.41 | 74.41 | 73.14 | -1.92% | 6 |
| Nov 6, 2025 | 76.00 | 76.00 | 75.00 | 75.87 | 74.58 | -1.53% | 158 |
| Nov 5, 2025 | 76.14 | 77.05 | 76.14 | 77.05 | 75.74 | 0.94% | 1 |
| Nov 4, 2025 | 76.17 | 76.65 | 76.09 | 76.33 | 75.03 | -0.50% | 68 |
| Nov 3, 2025 | 77.60 | 77.60 | 76.63 | 76.71 | 75.40 | -0.31% | 10 |
| Oct 31, 2025 | 76.15 | 77.00 | 76.15 | 76.95 | 75.64 | 0.18% | 139 |
| Oct 30, 2025 | 76.11 | 77.00 | 76.11 | 76.81 | 75.50 | 1.43% | 14 |
| Oct 29, 2025 | 74.72 | 75.73 | 74.72 | 75.73 | 74.44 | 0.79% | 404 |
| Oct 28, 2025 | 75.90 | 75.90 | 75.10 | 75.14 | 73.86 | -1.79% | 1,138 |
| Oct 27, 2025 | 77.00 | 77.00 | 76.51 | 76.51 | 75.21 | -0.21% | 18 |
| Oct 24, 2025 | 78.39 | 78.39 | 76.40 | 76.67 | 75.36 | -1.38% | 96 |
| Oct 23, 2025 | 76.45 | 78.23 | 76.00 | 77.74 | 76.41 | 3.21% | 59 |
| Oct 22, 2025 | 74.59 | 75.32 | 74.59 | 75.32 | 74.04 | 0.87% | 1 |
| Oct 21, 2025 | 74.90 | 74.90 | 74.60 | 74.67 | 73.40 | 0.51% | 26 |
| Oct 20, 2025 | 73.84 | 74.70 | 73.84 | 74.29 | 73.02 | -0.01% | 207 |
| Oct 17, 2025 | 73.98 | 74.65 | 73.54 | 74.30 | 73.03 | -0.66% | 354 |
| Oct 16, 2025 | 75.06 | 75.06 | 74.79 | 74.79 | 73.52 | -0.49% | 29 |
| Oct 15, 2025 | 76.59 | 77.89 | 75.16 | 75.16 | 73.88 | -1.62% | 350 |
| Oct 14, 2025 | 76.22 | 76.40 | 75.18 | 76.40 | 75.10 | -0.44% | 248 |
| Oct 13, 2025 | 76.17 | 77.18 | 76.17 | 76.74 | 75.43 | 0.30% | 43 |
| Oct 10, 2025 | 79.81 | 79.81 | 76.51 | 76.51 | 75.21 | -5.02% | 203 |
| Oct 9, 2025 | 80.59 | 81.55 | 80.16 | 80.55 | 79.18 | -1.23% | 162 |