Xetra · YCP · stock
ConocoPhillips (YCP) stock price history
Every Xetra trading session of ConocoPhillips from Dec 19, 2007 to Nov 13, 2026: 4,324 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YCP adjusted close, 2007 to 2026
- €137.44
- All time high, 2026
- €137.44
- 52 week high, €72.60 low
- 4,324
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
YCP key facts
- ConocoPhillips (YCP) closed at €129.00 on Nov 13, 2026 on Xetra.
- YCP's all time high close is €137.44, set on Oct 30, 2026; its all time low close is €15.29 on Aug 17, 2009.
- YCP's 52 week range is €72.60 to €137.44.
- YCP returned +72.1% over the year to Nov 13, 2026 and +147.1% over five years.
- Over ten years YCP returned +341%, +16.0% a year compounded.
- YCP's deepest drawdown was -65.5% from Oct 4, 2018 to Mar 18, 2020.
- DataCedar holds 4,324 daily sessions of YCP history from Dec 19, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YCP price chart, 2007 to 2026
YCP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.2% |
| 3 months | +19.8% |
| 6 months | +31.4% |
| Year to date | +67.1% |
| 1 year | +72.1% |
| 3 years | +31.4% |
| 5 years | +147.1% |
| 10 years | +341.0% |
| Since Dec 19, 2007 | +421.2% |
| Compound annual growth, 18.9 years | +9.1% |
YCP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €137.44 on Oct 30, 2026
- All time low close
- €15.29 on Aug 17, 2009
- 52 week high
- €137.44 on Oct 30, 2026
- 52 week low
- €72.60 on Nov 26, 2025
- Deepest drawdown
- -65.5% from Oct 4, 2018 to Mar 18, 2020, recovered Oct 4, 2021
- Best single session
- +26.6% on Feb 22, 2008
- Worst single session
- -26.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 34.3%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2007
- 5.2×
- Best calendar year
- 2021, +109%
- Worst calendar year
- 2020, -42%
YCP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 19, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €79.93 | €137.44 | €78.73 | €129.00 | +67.1% | 256.9K | 218 |
| 2025 | €90.36 | €97.88 | €69.08 | €77.22 | -11.5% | 63.2K | 253 |
| 2024 | €96.97 | €115.73 | €84.61 | €87.22 | -9.5% | 70.4K | 254 |
| 2023 | €96.80 | €109.02 | €75.89 | €96.35 | +1.6% | 65.7K | 255 |
| 2022 | €52.31 | €121.14 | €52.31 | €94.88 | +77.2% | 367.5K | 257 |
| 2021 | €25.72 | €56.17 | €25.72 | €53.55 | +108.8% | 296.4K | 252 |
| 2020 | €44.24 | €45.96 | €16.56 | €25.64 | -42.0% | 239.4K | 247 |
| 2019 | €39.52 | €46.75 | €34.66 | €44.24 | +12.0% | 35.5K | 251 |
| 2018 | €32.93 | €52.04 | €31.15 | €39.52 | +20.5% | 73.5K | 247 |
| 2017 | €34.26 | €35.16 | €25.70 | €32.79 | -5.2% | 134.9K | 224 |
| 2016 | €35.04 | €36.13 | €24.71 | €34.60 | -1.3% | 68.9K | 243 |
| 2015 | €33.04 | €35.04 | €33.04 | €35.04 | +6.1% | 0 | 254 |
| 2014 | €31.21 | €33.04 | €31.21 | €33.04 | +5.8% | 0 | 186 |
| 2013 | €30.78 | €31.21 | €30.78 | €31.21 | +8.4% | 0 | 114 |
| 2012 | €28.05 | €28.80 | €28.05 | €28.80 | +2.7% | 0 | 140 |
| 2011 | €29.05 | €31.98 | €24.90 | €28.05 | +0.9% | 4K | 229 |
| 2010 | €17.87 | €27.81 | €17.83 | €27.81 | +55.4% | 12.3K | 198 |
| 2009 | €17.07 | €18.14 | €15.29 | €17.89 | +4.8% | 322 | 243 |
| 2008 | €24.75 | €29.14 | €16.42 | €17.07 | -31.0% | 8.1K | 254 |
| 2007 | €24.75 | €24.75 | €24.75 | €24.75 | n/a | 14 | 5 |
YCP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €129.00 | -6.1% |
| October 2026 | €137.44 | +23.9% |
| September 2026 | €110.90 | -1.9% |
| August 2026 | €113.00 | +10.3% |
| July 2026 | €102.42 | +13.1% |
| June 2026 | €90.56 | -6.0% |
| May 2026 | €96.33 | -10.0% |
| April 2026 | €107.01 | -7.1% |
| March 2026 | €115.15 | +24.2% |
| February 2026 | €92.70 | +8.4% |
| January 2026 | €85.50 | +10.7% |
| December 2025 | €77.22 | +3.3% |
About the YCP data
Daily bars. 4,324 sessions from Dec 19, 2007 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 19, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AYCP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
YCP share price history
