ConocoPhillips (VIE:COPH)
Austria
· Delayed Price · Currency is EUR 81.08
+1.40 (1.76%)
At close: Dec 5, 2025
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.01 | 81.08 | 79.54 | 81.08 | 81.08 | 1.76% | - |
| Dec 4, 2025 | 78.93 | 79.68 | 78.19 | 79.68 | 79.68 | 1.76% | - |
| Dec 3, 2025 | 77.10 | 78.30 | 77.02 | 78.30 | 78.30 | 1.70% | - |
| Dec 2, 2025 | 77.70 | 78.04 | 76.99 | 76.99 | 76.99 | -1.18% | - |
| Dec 1, 2025 | 76.95 | 77.91 | 76.52 | 77.91 | 77.91 | 1.52% | - |
| Nov 28, 2025 | 75.88 | 76.74 | 75.20 | 76.74 | 76.74 | 1.56% | - |
| Nov 27, 2025 | 75.26 | 75.76 | 75.26 | 75.56 | 75.56 | 0.43% | - |
| Nov 26, 2025 | 74.88 | 75.24 | 74.84 | 75.24 | 75.24 | 0.67% | - |
| Nov 25, 2025 | 76.07 | 76.50 | 74.74 | 74.74 | 74.74 | -0.78% | - |
| Nov 24, 2025 | 75.77 | 75.77 | 75.33 | 75.33 | 75.33 | -1.37% | - |
| Nov 21, 2025 | 75.69 | 76.38 | 75.69 | 76.38 | 76.38 | -1.75% | - |
| Nov 20, 2025 | 76.68 | 77.74 | 76.43 | 77.74 | 77.74 | 2.52% | - |
| Nov 19, 2025 | 77.50 | 77.50 | 75.83 | 75.83 | 75.83 | -0.99% | - |
| Nov 18, 2025 | 76.08 | 77.03 | 76.08 | 76.59 | 76.59 | -0.93% | - |
| Nov 17, 2025 | 77.86 | 78.40 | 77.31 | 77.31 | 77.31 | -0.35% | - |
| Nov 13, 2025 | 77.11 | 77.58 | 76.81 | 77.58 | 76.86 | 0.35% | - |
| Nov 12, 2025 | 78.26 | 78.26 | 77.31 | 77.31 | 76.59 | 0.38% | - |
| Nov 11, 2025 | 76.29 | 77.02 | 76.29 | 77.02 | 76.30 | 1.53% | - |
| Nov 10, 2025 | 75.78 | 75.86 | 75.46 | 75.86 | 75.15 | 2.09% | - |
| Nov 7, 2025 | 75.01 | 75.01 | 74.31 | 74.31 | 73.62 | -2.15% | - |
| Nov 6, 2025 | 76.65 | 77.36 | 75.17 | 75.94 | 75.23 | -1.57% | - |
| Nov 5, 2025 | 76.71 | 77.15 | 76.40 | 77.15 | 76.43 | 1.14% | - |
| Nov 4, 2025 | 76.04 | 76.28 | 75.97 | 76.28 | 75.57 | -0.65% | - |
| Nov 3, 2025 | 77.67 | 77.67 | 76.78 | 76.78 | 76.06 | -0.17% | - |
| Oct 31, 2025 | 75.97 | 77.09 | 75.70 | 76.91 | 76.19 | 0.04% | - |
| Oct 30, 2025 | 75.68 | 76.88 | 75.68 | 76.88 | 76.16 | 1.72% | - |
| Oct 29, 2025 | 74.60 | 75.58 | 74.55 | 75.58 | 74.88 | 0.71% | - |
| Oct 28, 2025 | 75.91 | 75.91 | 75.05 | 75.05 | 74.35 | -1.83% | - |
| Oct 27, 2025 | 76.51 | 76.51 | 75.84 | 76.45 | 75.74 | -0.31% | - |
| Oct 24, 2025 | 77.32 | 77.90 | 76.69 | 76.69 | 75.98 | -1.45% | - |
| Oct 23, 2025 | 76.15 | 77.82 | 76.15 | 77.82 | 77.09 | 3.32% | - |
| Oct 22, 2025 | 74.95 | 75.33 | 74.95 | 75.32 | 74.62 | 0.82% | - |
| Oct 21, 2025 | 74.87 | 75.44 | 74.71 | 74.71 | 74.01 | 0.73% | - |
| Oct 20, 2025 | 74.31 | 74.81 | 74.17 | 74.17 | 73.48 | -0.17% | - |
| Oct 17, 2025 | 73.91 | 74.50 | 73.33 | 74.30 | 73.61 | -0.59% | - |
| Oct 16, 2025 | 75.57 | 75.81 | 74.74 | 74.74 | 74.04 | -0.72% | - |
| Oct 15, 2025 | 76.09 | 76.45 | 75.28 | 75.28 | 74.58 | -1.47% | - |
| Oct 14, 2025 | 76.26 | 76.40 | 75.25 | 76.40 | 75.69 | -0.30% | - |
| Oct 13, 2025 | 76.81 | 76.96 | 76.63 | 76.63 | 75.92 | -0.07% | - |
| Oct 10, 2025 | 79.44 | 79.80 | 76.68 | 76.68 | 75.97 | -5.05% | - |
| Oct 9, 2025 | 81.00 | 81.45 | 80.73 | 80.76 | 80.01 | -0.99% | - |
| Oct 8, 2025 | 82.45 | 82.45 | 81.57 | 81.57 | 80.81 | 0.94% | - |
| Oct 7, 2025 | 81.27 | 81.47 | 80.81 | 80.81 | 80.06 | -0.72% | - |
| Oct 6, 2025 | 81.57 | 81.60 | 81.19 | 81.40 | 80.64 | 1.92% | - |
| Oct 3, 2025 | 80.28 | 80.68 | 79.87 | 79.87 | 79.13 | -1.03% | - |
| Oct 2, 2025 | 81.17 | 81.45 | 80.70 | 80.70 | 79.95 | -0.64% | - |
| Oct 1, 2025 | 80.45 | 81.22 | 80.11 | 81.22 | 80.46 | 1.45% | - |
| Sep 30, 2025 | 81.42 | 81.42 | 80.06 | 80.06 | 79.31 | -1.43% | - |
| Sep 29, 2025 | 83.93 | 83.97 | 81.22 | 81.22 | 80.46 | -4.42% | - |
| Sep 26, 2025 | 82.96 | 84.98 | 82.67 | 84.98 | 84.19 | 2.88% | - |
| Sep 25, 2025 | 81.40 | 82.60 | 81.14 | 82.60 | 81.83 | 0.73% | - |
| Sep 24, 2025 | 79.17 | 82.00 | 79.17 | 82.00 | 81.24 | 2.16% | - |
| Sep 23, 2025 | 77.69 | 80.27 | 77.69 | 80.27 | 79.52 | 2.79% | - |
| Sep 22, 2025 | 78.78 | 78.78 | 77.54 | 78.09 | 77.36 | 0.08% | - |
| Sep 19, 2025 | 79.23 | 79.44 | 78.03 | 78.03 | 77.30 | -1.56% | - |
| Sep 18, 2025 | 79.42 | 79.79 | 79.27 | 79.27 | 78.53 | 0.52% | - |
| Sep 17, 2025 | 79.60 | 79.75 | 78.86 | 78.86 | 78.12 | -1.25% | - |
| Sep 16, 2025 | 78.28 | 79.86 | 78.28 | 79.86 | 79.12 | 1.85% | - |
| Sep 15, 2025 | 79.23 | 79.65 | 78.41 | 78.41 | 77.68 | -2.22% | - |
| Sep 12, 2025 | 79.66 | 80.81 | 79.66 | 80.19 | 79.44 | 0.40% | - |
| Sep 11, 2025 | 80.63 | 80.63 | 79.25 | 79.87 | 79.13 | 1.17% | - |
| Sep 10, 2025 | 78.80 | 78.95 | 78.37 | 78.95 | 78.21 | -0.37% | - |
| Sep 9, 2025 | 78.19 | 79.24 | 77.88 | 79.24 | 78.50 | 1.82% | - |
| Sep 8, 2025 | 79.99 | 80.22 | 77.82 | 77.82 | 77.09 | -1.88% | - |
| Sep 5, 2025 | 81.79 | 82.21 | 79.31 | 79.31 | 78.57 | -3.10% | - |
| Sep 4, 2025 | 81.22 | 81.85 | 80.66 | 81.85 | 81.09 | 1.15% | - |
| Sep 3, 2025 | 84.86 | 84.86 | 80.92 | 80.92 | 80.17 | -3.72% | - |
| Sep 2, 2025 | 85.17 | 85.49 | 84.05 | 84.05 | 83.27 | -1.01% | - |
| Sep 1, 2025 | 84.64 | 85.18 | 84.64 | 84.91 | 84.12 | 0.78% | 4 |
| Aug 29, 2025 | 84.11 | 84.33 | 84.11 | 84.25 | 83.46 | 0.97% | - |
| Aug 28, 2025 | 83.73 | 84.48 | 83.01 | 83.44 | 82.66 | -0.64% | - |
| Aug 27, 2025 | 83.41 | 83.98 | 83.33 | 83.98 | 83.20 | 1.34% | - |
| Aug 26, 2025 | 83.86 | 84.30 | 82.87 | 82.87 | 82.10 | -0.14% | - |
| Aug 25, 2025 | 82.78 | 82.99 | 82.58 | 82.99 | 82.22 | 0.52% | - |
| Aug 22, 2025 | 81.96 | 82.56 | 81.76 | 82.56 | 81.79 | 1.81% | - |
| Aug 21, 2025 | 82.19 | 82.19 | 81.09 | 81.09 | 80.33 | -0.02% | - |
| Aug 20, 2025 | 81.14 | 81.14 | 80.59 | 81.11 | 80.35 | 0.62% | - |
| Aug 19, 2025 | 80.06 | 80.71 | 80.06 | 80.61 | 79.86 | -0.19% | - |
| Aug 18, 2025 | 80.67 | 81.12 | 80.67 | 80.76 | 80.01 | -1.28% | - |
| Aug 14, 2025 | 81.89 | 81.89 | 81.81 | 81.81 | 80.39 | 0.91% | - |
| Aug 13, 2025 | 80.76 | 81.07 | 80.40 | 81.07 | 79.66 | -2.01% | - |
| Aug 12, 2025 | 80.33 | 82.73 | 80.33 | 82.73 | 81.29 | 2.27% | - |
| Aug 11, 2025 | 79.98 | 81.51 | 79.98 | 80.89 | 79.48 | 1.04% | - |
| Aug 8, 2025 | 80.15 | 80.37 | 80.06 | 80.06 | 78.67 | 0.29% | - |
| Aug 7, 2025 | 81.12 | 81.12 | 79.55 | 79.83 | 78.44 | -2.18% | - |
| Aug 6, 2025 | 81.33 | 81.61 | 81.26 | 81.61 | 80.19 | 1.00% | - |
| Aug 5, 2025 | 80.66 | 80.80 | 80.23 | 80.80 | 79.40 | 0.05% | - |
| Aug 4, 2025 | 80.25 | 80.76 | 79.76 | 80.76 | 79.36 | 0.69% | - |
| Aug 1, 2025 | 83.33 | 83.33 | 80.21 | 80.21 | 78.82 | -4.12% | - |
| Jul 31, 2025 | 83.74 | 83.92 | 83.54 | 83.66 | 82.21 | -0.49% | - |
| Jul 30, 2025 | 84.42 | 84.68 | 84.07 | 84.07 | 82.61 | 0.27% | - |
| Jul 29, 2025 | 83.66 | 84.33 | 83.66 | 83.84 | 82.38 | 0.47% | - |
| Jul 28, 2025 | 81.76 | 83.45 | 81.76 | 83.45 | 82.00 | 3.16% | - |
| Jul 25, 2025 | 81.68 | 81.70 | 80.89 | 80.89 | 79.48 | -0.01% | - |
| Jul 24, 2025 | 81.15 | 81.15 | 80.42 | 80.90 | 79.49 | 0.62% | - |
| Jul 23, 2025 | 79.15 | 80.40 | 79.15 | 80.40 | 79.00 | 2.08% | - |
| Jul 22, 2025 | 77.75 | 78.76 | 77.56 | 78.76 | 77.39 | 0.77% | - |
| Jul 21, 2025 | 78.58 | 79.20 | 78.16 | 78.16 | 76.80 | -0.91% | - |
| Jul 18, 2025 | 80.35 | 80.35 | 78.88 | 78.88 | 77.51 | -0.99% | - |
| Jul 17, 2025 | 78.73 | 79.67 | 78.67 | 79.67 | 78.28 | 1.31% | - |