OMV Aktiengesellschaft (BIT:1OMV)
Italy · Delayed Price · Currency is EUR 67.55
-1.95 (-2.81%)
At close: Sep 4, 2026
BIT:1OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 66.80 | 66.80 | 66.80 | 69.50 | 69.50 | -1.07% | 7 |
| Sep 2, 2026 | 71.40 | 71.40 | 71.40 | 70.25 | 70.25 | 1.08% | 145 |
| Sep 1, 2026 | 69.00 | 69.00 | 67.00 | 69.50 | 69.50 | 2.43% | 79 |
| Aug 31, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 1.80% | - |
| Aug 28, 2026 | 66.65 | 66.65 | 66.65 | 66.65 | 66.65 | 3.74% | - |
| Aug 27, 2026 | 64.90 | 64.90 | 64.90 | 64.25 | 64.25 | -4.03% | 103 |
| Aug 26, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.76% | - |
| Aug 25, 2026 | 69.95 | 69.95 | 69.95 | 68.15 | 68.15 | 0.07% | 103 |
| Aug 24, 2026 | 68.40 | 68.40 | 68.40 | 68.10 | 68.10 | -0.22% | 7 |
| Aug 21, 2026 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | -0.66% | - |
| Aug 20, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.59% | - |
| Aug 19, 2026 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 1.49% | - |
| Aug 18, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 1.58% | - |
| Aug 17, 2026 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | 1.07% | - |
| Aug 14, 2026 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 1.86% | - |
| Aug 13, 2026 | 63.45 | 63.45 | 63.45 | 64.35 | 64.35 | -3.52% | 5 |
| Aug 12, 2026 | 62.30 | 62.30 | 62.30 | 66.70 | 66.70 | 2.07% | 2 |
| Aug 11, 2026 | 67.00 | 67.00 | 67.00 | 65.35 | 65.35 | 1.55% | 8 |
| Aug 10, 2026 | 65.45 | 65.45 | 65.45 | 64.35 | 64.35 | 3.12% | 40 |
| Aug 7, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.96% | - |
| Aug 6, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 1.60% | - |
| Aug 5, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 2.96% | - |
| Aug 4, 2026 | 64.10 | 64.10 | 61.10 | 60.85 | 60.85 | -3.87% | 14 |
| Aug 3, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.32% | - |
| Jul 31, 2026 | 62.95 | 62.95 | 62.95 | 63.10 | 63.10 | -0.32% | 6 |
| Jul 30, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.64% | - |
| Jul 29, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 2.19% | - |
| Jul 28, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.44% | - |
| 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% | - |