OMV Petrom S.A. (BVB:SNP)
Romania · Delayed Price · Currency is RON 1.316
+0.026 (2.02%)
At close: Aug 12, 2026
OMV Petrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 2.02% | 4,020,081 |
| Aug 11, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.39% | 11,438,978 |
| Aug 10, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.18% | 5,859,287 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | -0.08% | 4,135,269 |
| Aug 6, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | - | 10,967,072 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | 0.87% | 11,572,030 |
| Aug 4, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 8,525,801 |
| Aug 3, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.95% | 8,485,465 |
| Jul 31, 2026 | 1.24 | 1.26 | 1.23 | 1.26 | 1.26 | -0.16% | 7,981,199 |
| Jul 30, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -0.87% | 13,177,860 |
| Jul 29, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.09% | 10,629,617 |
| Jul 28, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.07% | 12,741,452 |
| Jul 27, 2026 | 1.25 | 1.26 | 1.22 | 1.26 | 1.26 | 0.64% | 9,780,234 |
| Jul 24, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.80% | 16,763,960 |
| Jul 23, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.35% | 24,147,255 |
| Jul 22, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | 1.85% | 18,369,713 |
| Jul 21, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.52% | 21,247,072 |
| Jul 20, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 1.21% | 9,127,040 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.40% | 7,965,557 |
| Jul 16, 2026 | 1.19 | 1.25 | 1.19 | 1.24 | 1.24 | 4.38% | 8,124,285 |
| Jul 15, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.19% | 8,353,212 |
| Jul 14, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.42% | 21,703,191 |
| Jul 13, 2026 | 1.20 | 1.26 | 1.17 | 1.18 | 1.18 | -1.67% | 20,157,818 |
| Jul 10, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.36% | 9,462,948 |
| Jul 9, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.20% | 7,350,002 |
| Jul 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 5,811,100 |
| Jul 7, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.52% | 14,613,824 |
| Jul 6, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.57% | 6,066,973 |
| Jul 3, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | - | 19,981,854 |
| Jul 2, 2026 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 1.40% | 19,677,671 |
| Jul 1, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.42% | 5,758,714 |
| Jun 30, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 1.44% | 8,430,815 |
| Jun 29, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 4,497,333 |
| Jun 26, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 12,039,101 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 11,164,494 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.57% | 8,265,958 |
| Jun 23, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.38% | 7,278,870 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.48% | 6,710,342 |
| Jun 19, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 7,472,776 |
| Jun 18, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 6,501,458 |
| Jun 17, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 6,055,081 |
| Jun 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 13,368,360 |
| Jun 15, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.24% | 3,870,442 |
| Jun 12, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.38% | 3,200,692 |
| Jun 11, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.46% | 2,648,480 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.58% | 4,598,424 |
| Jun 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 7,227,903 |
| Jun 8, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.29% | 8,134,403 |
| Jun 5, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.67% | 7,700,157 |
| Jun 4, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 8,826,599 |