ConocoPhillips (VIE:COPH)
Austria
· Delayed Price · Currency is EUR 101.82
+0.54 (0.53%)
Last updated: Mar 9, 2026, 3:30 PM CET
ConocoPhillips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 104.02 | 104.02 | 101.82 | 101.82 | - | 0.53% | - |
| Mar 6, 2026 | 100.74 | 103.08 | 100.74 | 101.28 | 101.28 | 0.22% | - |
| Mar 5, 2026 | 100.72 | 101.12 | 99.85 | 101.06 | 101.06 | 1.96% | - |
| Mar 4, 2026 | 102.72 | 103.00 | 99.12 | 99.12 | 99.12 | -4.40% | - |
| Mar 3, 2026 | 103.38 | 105.18 | 103.38 | 103.68 | 103.68 | 3.75% | 30 |
| Mar 2, 2026 | 105.32 | 105.32 | 99.93 | 99.93 | 99.93 | 5.88% | 10 |
| Feb 27, 2026 | 93.51 | 95.48 | 93.51 | 94.38 | 94.38 | -0.16% | - |
| Feb 26, 2026 | 93.32 | 94.53 | 92.10 | 94.53 | 94.53 | 2.23% | - |
| Feb 25, 2026 | 93.20 | 94.39 | 92.47 | 92.47 | 92.47 | -0.42% | - |
| Feb 24, 2026 | 93.59 | 93.69 | 92.86 | 92.86 | 92.86 | -0.59% | - |
| Feb 23, 2026 | 92.78 | 93.65 | 92.78 | 93.41 | 93.41 | -0.02% | 8 |
| Feb 20, 2026 | 95.79 | 95.79 | 93.43 | 93.43 | 93.43 | -2.08% | 128 |
| Feb 19, 2026 | 94.73 | 95.41 | 94.73 | 95.41 | 95.41 | 2.97% | - |
| Feb 18, 2026 | 92.11 | 92.70 | 91.78 | 92.66 | 92.66 | -2.01% | 128 |
| Feb 16, 2026 | 93.72 | 94.63 | 93.72 | 94.56 | 93.85 | 0.34% | - |
| Feb 13, 2026 | 92.90 | 94.24 | 92.90 | 94.24 | 93.53 | 0.83% | - |
| Feb 12, 2026 | 93.95 | 94.01 | 93.46 | 93.46 | 92.76 | 3.04% | - |
| Feb 11, 2026 | 90.61 | 90.70 | 90.61 | 90.70 | 90.02 | 0.17% | - |
| Feb 10, 2026 | 90.88 | 91.50 | 90.55 | 90.55 | 89.87 | -0.67% | - |
| Feb 9, 2026 | 90.61 | 91.16 | 90.34 | 91.16 | 90.48 | 0.84% | - |
| Feb 6, 2026 | 89.40 | 90.40 | 89.40 | 90.40 | 89.72 | 3.22% | - |
| Feb 5, 2026 | 90.31 | 91.62 | 87.58 | 87.58 | 86.92 | -3.43% | - |
| Feb 4, 2026 | 88.22 | 90.69 | 88.22 | 90.69 | 90.01 | 2.68% | - |
| Feb 3, 2026 | 85.91 | 88.32 | 85.90 | 88.32 | 87.66 | 1.55% | - |
| Feb 2, 2026 | 84.77 | 86.97 | 84.77 | 86.97 | 86.32 | -0.74% | - |
| Jan 30, 2026 | 85.34 | 87.62 | 85.22 | 87.62 | 86.96 | -0.28% | - |
| Jan 29, 2026 | 85.47 | 87.87 | 85.47 | 87.87 | 87.21 | 3.73% | - |
| Jan 28, 2026 | 83.20 | 84.71 | 82.95 | 84.71 | 84.07 | 2.13% | - |
| Jan 27, 2026 | 83.32 | 83.32 | 82.77 | 82.94 | 82.32 | 0.48% | - |
| Jan 26, 2026 | 83.17 | 84.07 | 82.54 | 82.54 | 81.92 | -1.57% | - |
| Jan 23, 2026 | 82.99 | 83.86 | 82.80 | 83.86 | 83.23 | 2.41% | - |
| Jan 22, 2026 | 83.80 | 83.80 | 81.89 | 81.89 | 81.27 | -1.74% | - |
| Jan 21, 2026 | 81.87 | 83.34 | 81.87 | 83.34 | 82.71 | 0.93% | - |
| Jan 20, 2026 | 83.50 | 83.98 | 82.57 | 82.57 | 81.95 | -1.42% | - |
| Jan 19, 2026 | 85.36 | 85.36 | 83.35 | 83.76 | 83.13 | -1.49% | - |
| Jan 16, 2026 | 85.60 | 85.99 | 84.20 | 85.03 | 84.39 | -1.29% | 141 |
| Jan 15, 2026 | 86.21 | 86.21 | 85.71 | 86.14 | 85.49 | 0.24% | - |
| Jan 14, 2026 | 82.71 | 85.93 | 82.06 | 85.93 | 85.28 | 3.44% | - |
| Jan 13, 2026 | 82.46 | 83.29 | 82.46 | 83.07 | 82.45 | 0.34% | - |
| Jan 12, 2026 | 84.14 | 84.67 | 82.79 | 82.79 | 82.17 | -3.58% | - |
| Jan 9, 2026 | 85.38 | 85.86 | 85.09 | 85.86 | 85.22 | 2.83% | - |
| Jan 8, 2026 | 80.85 | 83.50 | 80.85 | 83.50 | 82.87 | 1.46% | 27 |
| Jan 7, 2026 | 83.52 | 83.52 | 82.30 | 82.30 | 81.68 | -3.35% | - |
| Jan 6, 2026 | 85.46 | 85.56 | 85.15 | 85.15 | 84.51 | 0.78% | 1 |
| Jan 5, 2026 | 90.88 | 90.88 | 84.49 | 84.49 | 83.86 | 4.00% | 55 |
| Jan 2, 2026 | 79.75 | 81.24 | 79.75 | 81.24 | 80.63 | 2.59% | - |
| Dec 30, 2025 | 78.88 | 79.19 | 78.88 | 79.19 | 78.60 | 0.93% | - |
| Dec 29, 2025 | 78.01 | 78.46 | 78.01 | 78.46 | 77.87 | -0.32% | - |
| Dec 23, 2025 | 79.25 | 79.49 | 78.71 | 78.71 | 78.12 | -0.97% | - |
| Dec 22, 2025 | 79.17 | 79.48 | 78.93 | 79.48 | 78.88 | 0.42% | - |
| Dec 19, 2025 | 78.66 | 79.15 | 78.66 | 79.15 | 78.56 | -0.49% | - |
| Dec 18, 2025 | 80.54 | 80.59 | 79.54 | 79.54 | 78.94 | 0.29% | - |
| Dec 17, 2025 | 77.80 | 79.31 | 77.80 | 79.31 | 78.71 | 2.45% | - |
| Dec 16, 2025 | 79.81 | 81.01 | 77.41 | 77.41 | 76.83 | -3.21% | - |
| Dec 15, 2025 | 81.69 | 81.82 | 79.98 | 79.98 | 79.38 | -2.31% | - |
| Dec 12, 2025 | 82.50 | 83.14 | 81.87 | 81.87 | 81.26 | -0.74% | - |
| Dec 11, 2025 | 82.36 | 82.48 | 82.13 | 82.48 | 81.86 | 0.98% | - |
| Dec 10, 2025 | 80.62 | 81.68 | 80.29 | 81.68 | 81.07 | 1.76% | - |
| Dec 9, 2025 | 79.76 | 80.27 | 79.73 | 80.27 | 79.67 | -0.11% | - |
| Dec 8, 2025 | 80.41 | 80.41 | 79.48 | 80.36 | 79.76 | -0.89% | - |
| Dec 5, 2025 | 80.01 | 81.08 | 79.54 | 81.08 | 80.47 | 1.76% | - |
| Dec 4, 2025 | 78.93 | 79.68 | 78.19 | 79.68 | 79.08 | 1.76% | - |
| Dec 3, 2025 | 77.10 | 78.30 | 77.02 | 78.30 | 77.71 | 1.70% | - |
| Dec 2, 2025 | 77.70 | 78.04 | 76.99 | 76.99 | 76.41 | -1.18% | - |
| Dec 1, 2025 | 76.95 | 77.91 | 76.52 | 77.91 | 77.32 | 1.52% | - |
| Nov 28, 2025 | 75.88 | 76.74 | 75.20 | 76.74 | 76.16 | 1.56% | - |
| Nov 27, 2025 | 75.26 | 75.76 | 75.26 | 75.56 | 74.99 | 0.43% | - |
| Nov 26, 2025 | 74.88 | 75.24 | 74.84 | 75.24 | 74.67 | 0.67% | - |
| Nov 25, 2025 | 76.07 | 76.50 | 74.74 | 74.74 | 74.18 | -0.78% | - |
| Nov 24, 2025 | 75.77 | 75.77 | 75.33 | 75.33 | 74.76 | -1.37% | - |
| Nov 21, 2025 | 75.69 | 76.38 | 75.69 | 76.38 | 75.81 | -1.75% | - |
| Nov 20, 2025 | 76.68 | 77.74 | 76.43 | 77.74 | 77.16 | 2.52% | - |
| Nov 19, 2025 | 77.50 | 77.50 | 75.83 | 75.83 | 75.26 | -0.99% | - |
| Nov 18, 2025 | 76.08 | 77.03 | 76.08 | 76.59 | 76.01 | -0.93% | - |
| Nov 17, 2025 | 77.86 | 78.40 | 77.31 | 77.31 | 76.73 | -0.35% | - |
| Nov 13, 2025 | 77.11 | 77.58 | 76.81 | 77.58 | 76.28 | 0.35% | - |
| Nov 12, 2025 | 78.26 | 78.26 | 77.31 | 77.31 | 76.01 | 0.38% | - |
| Nov 11, 2025 | 76.29 | 77.02 | 76.29 | 77.02 | 75.73 | 1.53% | - |
| Nov 10, 2025 | 75.78 | 75.86 | 75.46 | 75.86 | 74.59 | 2.09% | - |
| Nov 7, 2025 | 75.01 | 75.01 | 74.31 | 74.31 | 73.06 | -2.15% | - |
| Nov 6, 2025 | 76.65 | 77.36 | 75.17 | 75.94 | 74.67 | -1.57% | - |
| Nov 5, 2025 | 76.71 | 77.15 | 76.40 | 77.15 | 75.86 | 1.14% | - |
| Nov 4, 2025 | 76.04 | 76.28 | 75.97 | 76.28 | 75.00 | -0.65% | - |
| Nov 3, 2025 | 77.67 | 77.67 | 76.78 | 76.78 | 75.49 | -0.17% | - |
| Oct 31, 2025 | 75.97 | 77.09 | 75.70 | 76.91 | 75.62 | 0.04% | - |
| Oct 30, 2025 | 75.68 | 76.88 | 75.68 | 76.88 | 75.59 | 1.72% | - |
| Oct 29, 2025 | 74.60 | 75.58 | 74.55 | 75.58 | 74.31 | 0.71% | - |
| Oct 28, 2025 | 75.91 | 75.91 | 75.05 | 75.05 | 73.79 | -1.83% | - |
| Oct 27, 2025 | 76.51 | 76.51 | 75.84 | 76.45 | 75.17 | -0.31% | - |
| Oct 24, 2025 | 77.32 | 77.90 | 76.69 | 76.69 | 75.40 | -1.45% | - |
| Oct 23, 2025 | 76.15 | 77.82 | 76.15 | 77.82 | 76.52 | 3.32% | - |
| Oct 22, 2025 | 74.95 | 75.33 | 74.95 | 75.32 | 74.06 | 0.82% | - |
| Oct 21, 2025 | 74.87 | 75.44 | 74.71 | 74.71 | 73.46 | 0.73% | - |
| Oct 20, 2025 | 74.31 | 74.81 | 74.17 | 74.17 | 72.93 | -0.17% | - |
| Oct 17, 2025 | 73.91 | 74.50 | 73.33 | 74.30 | 73.05 | -0.59% | - |
| Oct 16, 2025 | 75.57 | 75.81 | 74.74 | 74.74 | 73.49 | -0.72% | - |
| Oct 15, 2025 | 76.09 | 76.45 | 75.28 | 75.28 | 74.02 | -1.47% | - |
| Oct 14, 2025 | 76.26 | 76.40 | 75.25 | 76.40 | 75.12 | -0.30% | - |
| Oct 13, 2025 | 76.81 | 76.96 | 76.63 | 76.63 | 75.35 | -0.07% | - |
| Oct 10, 2025 | 79.44 | 79.80 | 76.68 | 76.68 | 75.39 | -5.05% | - |