OMV Petrom S.A. (BVB:SNP)
Romania · Delayed Price · Currency is RON 0.9995
-0.0055 (-0.55%)
At close: Feb 25, 2026
OMV Petrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.55% | 18,600,964 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -2.24% | 20,019,022 |
| Feb 23, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -2.10% | 17,598,290 |
| Feb 20, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.57% | 8,675,230 |
| Feb 19, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.48% | 5,311,270 |
| Feb 18, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.10% | 21,373,750 |
| Feb 17, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.97% | 13,582,870 |
| Feb 16, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.66% | 10,371,100 |
| Feb 13, 2026 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 0.15% | 7,763,463 |
| Feb 12, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.43% | 12,391,410 |
| Feb 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | 9,375,003 |
| Feb 10, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 22,242,960 |
| Feb 9, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 11,816,620 |
| Feb 6, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | 1.34% | 9,199,787 |
| Feb 5, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | 0.97 | -3.30% | 19,173,010 |
| Feb 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 22,076,180 |
| Feb 3, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 17,770,500 |
| Feb 2, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.08% | 13,207,350 |
| Jan 30, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.26% | 18,141,240 |
| Jan 29, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.25% | 87,233,310 |
| Jan 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.29% | 13,717,310 |
| Jan 27, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.52% | 26,116,220 |
| Jan 26, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.28% | 9,301,923 |
| Jan 23, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 1.34% | 17,248,340 |
| Jan 22, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.16% | 17,053,630 |
| Jan 21, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.55% | 22,317,110 |
| Jan 20, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.19% | 15,651,740 |
| Jan 19, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 14,755,970 |
| Jan 16, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.11% | 11,212,140 |
| Jan 15, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 13,556,090 |
| Jan 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.66% | 6,023,896 |
| Jan 13, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -1.16% | 17,306,320 |
| Jan 12, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 14,556,420 |
| Jan 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.78% | 16,021,200 |
| Jan 8, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 0.79% | 15,316,880 |
| Jan 5, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.91% | 10,584,540 |
| Dec 30, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.45% | 14,172,880 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 5,269,812 |
| Dec 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.87% | 9,243,090 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 7,043,759 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 6,236,865 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.62% | 3,884,425 |
| Dec 17, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.71% | 5,709,181 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | 7,937,176 |
| Dec 15, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.36% | 9,228,041 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,436,523 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 8,250,457 |
| Dec 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 7,828,023 |
| Dec 9, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.41% | 5,981,053 |
| Dec 8, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.36% | 5,505,776 |