OMV Aktiengesellschaft (BIT:1OMV)
Italy · Delayed Price · Currency is EUR 60.30
0.00 (0.00%)
At close: Jul 24, 2026
BIT:1OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -2.27% | - |
| Jul 24, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | -1.46% | - |
| Jul 23, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 1.97% | - |
| Jul 22, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 1.35% | - |
| Jul 21, 2026 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.56% | - |
| Jul 20, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 3.23% | - |
| Jul 17, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.25% | - |
| Jul 16, 2026 | 61.50 | 61.50 | 61.50 | 60.30 | 60.30 | -2.19% | 40 |
| Jul 15, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.16% | - |
| Jul 14, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 1.23% | - |
| Jul 13, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | 1.67% | - |
| Jul 10, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | 1.44% | - |
| Jul 9, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.67% | - |
| Jul 8, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.94% | - |
| Jul 7, 2026 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 2.35% | - |
| Jul 6, 2026 | 56.55 | 56.55 | 56.55 | 57.45 | 57.45 | 0.88% | 100 |
| Jul 3, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.26% | - |
| Jul 2, 2026 | 57.90 | 57.90 | 57.90 | 56.80 | 56.80 | 2.90% | 107 |
| Jul 1, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% | - |
| Jun 30, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.83% | - |
| Jun 29, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -1.09% | - |
| Jun 26, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.92% | - |
| Jun 25, 2026 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -1.00% | - |
| Jun 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.59% | 40 |
| Jun 23, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.44% | - |
| Jun 22, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.79% | - |
| Jun 19, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -0.71% | - |
| Jun 18, 2026 | 58.15 | 58.15 | 58.15 | 56.20 | 56.20 | -1.66% | 20 |
| Jun 17, 2026 | 53.95 | 56.15 | 53.95 | 57.15 | 57.15 | 4.10% | 160 |
| Jun 16, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.88% | - |
| Jun 15, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -3.03% | - |
| Jun 12, 2026 | 57.85 | 57.85 | 56.00 | 57.70 | 57.70 | 0.09% | 122 |
| Jun 11, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 1.59% | - |
| Jun 10, 2026 | 57.50 | 57.50 | 55.30 | 56.75 | 56.75 | -0.18% | 218 |
| Jun 9, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -1.13% | - |
| Jun 8, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.71% | - |
| Jun 5, 2026 | 62.50 | 66.95 | 62.50 | 63.50 | 59.10 | 2.92% | 79 |
| Jun 4, 2026 | 61.05 | 63.00 | 61.05 | 61.70 | 57.42 | -13.22% | 261 |
| Jun 3, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 66.17 | 7.48% | - |
| Jun 2, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 61.57 | 1.46% | 3 |
| Jun 1, 2026 | 62.00 | 64.70 | 61.65 | 65.20 | 60.68 | 5.67% | 579 |
| May 29, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 57.42 | -0.80% | - |
| May 28, 2026 | 63.15 | 63.15 | 63.15 | 62.20 | 57.89 | -0.08% | 4 |
| May 27, 2026 | 62.25 | 62.25 | 62.25 | 62.25 | 57.94 | -1.35% | - |
| May 26, 2026 | 63.10 | 63.10 | 63.10 | 63.10 | 58.73 | 0.88% | - |
| May 25, 2026 | 62.55 | 62.55 | 62.55 | 62.55 | 58.22 | 0.81% | - |
| May 22, 2026 | 69.50 | 69.50 | 60.45 | 62.05 | 57.75 | -1.82% | 75 |
| May 21, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 58.82 | 1.12% | - |
| May 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 58.17 | -2.95% | - |
| May 19, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 59.94 | 2.63% | - |