OMV Aktiengesellschaft (BIT:1OMV)
Italy · Delayed Price · Currency is EUR 47.92
+0.38 (0.80%)
At close: Dec 30, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.80% | - |
| Dec 29, 2025 | 46.90 | 46.90 | 46.90 | 47.54 | 47.54 | 1.19% | 100 |
| Dec 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.34% | - |
| Dec 22, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.90% | - |
| Dec 19, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.09% | - |
| Dec 18, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.17% | - |
| Dec 17, 2025 | 46.98 | 46.98 | 46.98 | 46.76 | 46.76 | -0.43% | 22 |
| Dec 16, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.30% | - |
| Dec 15, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.06% | - |
| Dec 12, 2025 | 45.92 | 45.92 | 45.92 | 47.08 | 47.08 | -0.51% | 20 |
| Dec 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.81% | - |
| Dec 10, 2025 | 45.74 | 47.10 | 44.56 | 46.94 | 46.94 | 0.09% | 312 |
| Dec 9, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.59% | - |
| Dec 8, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.21% | - |
| Dec 5, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.62% | - |
| Dec 4, 2025 | 48.36 | 48.36 | 48.00 | 48.06 | 48.06 | 0.25% | 246 |
| Dec 3, 2025 | 48.36 | 48.36 | 48.36 | 47.94 | 47.94 | -0.87% | 100 |
| Dec 2, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.79% | - |
| Dec 1, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.01% | - |
| Nov 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.67% | - |
| Nov 27, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.79% | - |
| Nov 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.04% | - |
| Nov 25, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.12% | - |
| Nov 24, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.08% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.70% | - |
| Nov 20, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.33% | - |
| Nov 19, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - | - |
| Nov 18, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.94% | - |
| Nov 17, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.41% | - |
| Nov 14, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.62% | - |
| Nov 13, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.21% | - |
| Nov 12, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.16% | - |
| Nov 11, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.75% | - |
| Nov 10, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.25% | - |
| Nov 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.55% | - |
| Nov 6, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.25% | - |
| Nov 5, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.08% | - |
| Nov 4, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.50% | - |
| Nov 3, 2025 | 47.44 | 47.44 | 47.44 | 47.66 | 47.66 | 0.80% | 15 |
| Oct 31, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.55% | - |
| Oct 30, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.94% | - |
| Oct 29, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.39% | - |
| Oct 28, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.35% | - |
| Oct 27, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -1.25% | - |
| Oct 24, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.43% | - |
| Oct 23, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 3.17% | - |
| Oct 22, 2025 | 43.86 | 43.86 | 43.86 | 44.74 | 44.74 | 0.27% | 125 |
| Oct 21, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.18% | - |
| Oct 20, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.01% | - |
| Oct 17, 2025 | 45.88 | 47.20 | 45.88 | 43.66 | 43.66 | -0.09% | 2 |