Skip to main content
logo
OMV Petrom S.A. (BVB:SNP)
Romania flag Romania · Delayed Price · Currency is RON
1.017
-0.013 (-1.26%)
At close: Jan 30, 2026

OMV Petrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20261.041.041.011.021.02-1.26%18,141,246
Jan 29, 20261.051.051.031.031.03-1.25%87,233,310
Jan 28, 20261.051.051.041.041.040.29%13,717,310
Jan 27, 20261.061.061.041.041.04-1.52%26,116,220
Jan 26, 20261.061.061.051.061.06-0.28%9,301,923
Jan 23, 20261.061.061.051.061.061.34%17,248,340
Jan 22, 20261.051.061.041.051.051.16%17,053,630
Jan 21, 20261.061.061.021.031.03-2.55%22,317,110
Jan 20, 20261.061.071.061.061.06-0.19%15,651,740
Jan 19, 20261.071.071.041.061.06-0.47%14,755,970
Jan 16, 20261.051.081.051.071.072.11%11,212,140
Jan 15, 20261.041.051.041.051.050.48%13,556,090
Jan 14, 20261.031.041.031.041.041.66%6,023,896
Jan 13, 20261.041.051.021.021.02-1.16%17,306,320
Jan 12, 20261.031.041.031.041.040.49%14,556,420
Jan 9, 20261.031.031.031.031.030.78%16,021,200
Jan 8, 20261.011.041.011.021.020.79%15,316,880
Jan 5, 20261.001.011.001.011.011.91%10,584,540
Dec 30, 20250.991.000.991.001.000.45%14,172,880
Dec 29, 20250.990.990.980.990.99-5,269,812
Dec 23, 20250.980.990.980.990.990.87%9,243,090
Dec 22, 20250.980.980.970.980.98-7,043,759
Dec 19, 20250.980.980.980.980.980.10%6,236,865
Dec 18, 20250.980.980.970.980.980.62%3,884,425
Dec 17, 20250.980.980.970.980.98-0.71%5,709,181
Dec 16, 20250.980.980.980.980.980.51%7,937,176
Dec 15, 20250.970.980.970.980.980.36%9,228,041
Dec 12, 20250.970.970.970.970.97-4,436,523
Dec 11, 20250.970.970.970.970.97-0.10%8,250,457
Dec 10, 20250.970.970.970.970.970.10%7,828,023
Dec 9, 20250.970.970.960.970.970.41%5,981,053
Dec 8, 20250.970.970.960.970.970.36%5,505,776
Dec 5, 20250.970.970.950.970.97-0.41%8,211,338
Dec 4, 20250.960.970.960.970.972.00%7,697,290
Dec 3, 20250.930.960.930.950.952.26%10,212,770
Dec 2, 20250.930.930.920.930.931.42%2,767,289
Nov 28, 20250.930.940.920.920.92-1.19%7,668,261
Nov 27, 20250.930.930.930.930.930.38%2,476,133
Nov 26, 20250.940.940.920.920.92-0.80%9,950,178
Nov 25, 20250.930.940.930.930.930.22%5,778,078
Nov 24, 20250.930.930.930.930.930.49%6,506,268
Nov 21, 20250.950.950.910.930.93-2.78%21,177,380
Nov 20, 20250.960.960.950.950.95-0.26%26,363,570
Nov 19, 20250.980.980.950.950.95-2.15%11,770,040
Nov 18, 20250.970.980.970.980.980.67%11,355,320
Nov 17, 20250.970.970.960.970.970.57%5,633,264
Nov 14, 20250.960.970.960.960.960.47%11,955,310
Nov 13, 20250.960.960.960.960.96-0.36%4,235,999
Nov 12, 20250.960.960.960.960.96-4,361,853
Nov 11, 20250.950.960.950.960.961.96%6,823,671