ConocoPhillips - YCP.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	95.8	93.53	93.53	95.86	93.52	246
February 19, 2026	94.15	95.38	95.38	96.5	93.97	1,807
February 18, 2026	91.34	92.64	92.64	93.5	91.34	35
February 17, 2026	94.43	92.1	91.39	94.99	91.6	518
February 16, 2026	94.24	95	94.27	95	93.6	118
February 13, 2026	93.69	94.11	94.11	94.49	93.1	926
February 12, 2026	93.55	93.48	93.48	94.46	93.02	868
February 11, 2026	90.26	93.01	93.01	93.01	90.26	112
February 10, 2026	91.47	90.39	90.39	91.8	90.39	924
February 09, 2026	90.92	91.16	91.16	91.16	90.28	140
February 06, 2026	90.35	90.44	90.44	91.3	89.03	477
February 05, 2026	90.12	87.73	87.73	90.93	87.73	1,106
February 04, 2026	88.51	90.84	90.84	90.84	88.39	893
February 03, 2026	85.81	88.33	88.33	88.6	85.13	1,423
February 02, 2026	84.99	86.94	86.94	86.99	84.62	777
January 30, 2026	85.36	87.72	87.72	87.72	84.59	570
January 29, 2026	85.42	87.8	87.8	88	85.42	571
January 28, 2026	83.72	84.85	84.85	84.85	82.91	863
January 27, 2026	82.58	83.02	83.02	83.33	82.58	315
January 26, 2026	83.6	82.68	82.68	84.01	82.68	2,400
January 23, 2026	83.22	83.79	83.79	84.31	82.77	417
January 22, 2026	83.64	81.96	81.96	83.64	81.96	1,105
January 21, 2026	81.89	83.31	83.31	83.31	81.75	872
January 20, 2026	83.23	82.57	82.57	84.42	82.57	1,604
January 19, 2026	85.18	83.1	83.1	85.18	82.82	497
January 16, 2026	85.81	84.73	84.73	85.83	84.31	1,686
January 15, 2026	86.82	86.24	86.24	86.82	85	1,868
January 14, 2026	82.63	86.05	86.05	86.05	82.63	360
January 13, 2026	82.33	82.99	82.99	83.69	82.31	507
January 12, 2026	83.96	82.81	82.81	84.8	82.26	2,058
January 09, 2026	84.84	86.01	86.01	86.01	84.84	747
January 08, 2026	81.5	83.6	83.6	83.6	80.85	1,612
January 07, 2026	83.45	81.1	81.1	83.61	81.1	970
January 06, 2026	85.49	84.96	84.96	85.84	84.61	1,123
January 05, 2026	90.6	85	85	91	84.17	8,952
January 02, 2026	82	81.24	81.24	82	80.77	509
December 30, 2025	79.59	79.22	79.22	80.31	78.67	36
December 29, 2025	78.63	78.53	78.53	78.63	77.73	2,200
December 23, 2025	79.83	78.71	78.71	79.83	78.71	8
December 22, 2025	79.2	79.49	79.49	80	78.87	332
December 19, 2025	79.15	79.15	79.15	79.15	79.15	358
December 18, 2025	79.5	79.6	79.6	79.6	79.5	358
December 17, 2025	77.98	79.39	79.39	79.39	77.98	861
December 16, 2025	79.9	79.9	79.9	79.9	79.9	0
December 15, 2025	82.05	79.9	79.9	82.05	79.9	87
December 12, 2025	81.93	81.93	81.93	81.93	81.93	15
December 11, 2025	82.9	82.35	82.35	82.9	81.84	124
December 10, 2025	80.3	81.83	81.83	81.83	80.3	111
December 09, 2025	79.78	80.33	80.33	80.33	79.78	5
December 08, 2025	80.9	80.25	80.25	80.9	79.62	99
December 05, 2025	79.68	81.21	81.21	81.38	79.68	148
December 04, 2025	79.18	79.69	79.69	79.69	78.46	454
December 03, 2025	76.63	78.48	78.48	78.48	76.63	422
December 02, 2025	77.78	77.1	77.1	77.78	76.61	39
December 01, 2025	77.17	77.88	77.88	77.88	76.54	159
November 28, 2025	76.42	76.72	76.72	76.72	75.56	49
November 27, 2025	75.51	75.51	75.51	75.51	75.51	31
November 26, 2025	74.48	75.24	75.24	75.27	74.48	31
November 25, 2025	75.68	74.8	74.8	76.11	74.8	19
November 24, 2025	76.17	75.79	75.79	76.17	75	21

ConocoPhillips (YCP.DE) XETRA