Skip to main content
logo
OMV Petrom S.A. (BVB:SNP)
Romania flag Romania · Delayed Price · Currency is RON
1.014
0.00 (0.00%)
At close: Jan 5, 2026

OMV Petrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 20261.001.011.001.011.011.91%10,584,548
Dec 30, 20250.991.000.991.001.000.45%14,172,886
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
Nov 10, 20250.950.960.940.940.94-1.56%8,387,674
Nov 7, 20250.960.960.960.960.940.21%3,779,693
Nov 6, 20250.950.960.950.960.940.37%9,752,885
Nov 5, 20250.950.950.950.950.930.37%3,606,515
Nov 4, 20250.950.950.950.950.93-0.16%5,884,426
Nov 3, 20250.950.950.950.950.930.90%3,753,678
Oct 31, 20250.930.960.930.940.921.89%5,136,782
Oct 30, 20250.950.950.930.930.91-2.17%4,972,331
Oct 29, 20250.960.960.930.950.93-1.15%8,981,660
Oct 28, 20250.950.960.950.960.940.84%4,920,790
Oct 27, 20250.950.960.950.950.93-0.11%11,707,790
Oct 24, 20250.930.950.930.950.932.70%8,449,874
Oct 23, 20250.910.930.910.930.911.93%7,867,311
Oct 22, 20250.900.910.900.910.891.06%6,644,987
Oct 21, 20250.880.900.880.900.881.70%12,438,220
Oct 20, 20250.880.880.880.880.860.57%4,104,850
Oct 17, 20250.880.880.880.880.86-0.11%5,444,326