OMV Petrom S.A. (BVB:SNP)
Romania · Delayed Price · Currency is RON 1.178
+0.006 (0.51%)
At close: Sep 22, 2026
OMV Petrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.51% | 13,479,319 |
| Sep 21, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.10% | 6,138,902 |
| Sep 18, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -2.31% | 13,358,648 |
| Sep 17, 2026 | 1.18 | 1.21 | 1.14 | 1.21 | 1.21 | 2.45% | 24,386,725 |
| Sep 16, 2026 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -4.13% | 15,574,859 |
| Sep 15, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 1.31% | 16,792,352 |
| Sep 14, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.33% | 7,281,463 |
| Sep 11, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 2.09% | 12,940,183 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 9,517,278 |
| Sep 9, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.80% | 4,676,187 |
| Sep 8, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 8,086,607 |
| Sep 7, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 5,918,680 |
| Sep 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 3,294,835 |
| Sep 3, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.24% | 10,300,957 |
| Sep 2, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 11,079,326 |
| Sep 1, 2026 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 0.67% | 10,673,963 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.45% | 21,709,800 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.00% | 7,934,342 |
| Aug 27, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.42% | 6,459,026 |
| Aug 26, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.16% | 4,005,643 |
| Aug 25, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.47% | 5,300,609 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 5,823,239 |
| Aug 21, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 3,042,140 |
| Aug 20, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.93% | 9,356,741 |
| Aug 19, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.47% | 5,402,882 |
| Aug 18, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | 0.39% | 12,800,844 |
| Aug 17, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.23% | 4,053,676 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | -2.05% | 17,141,525 |
| Aug 13, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.15% | 6,800,395 |
| 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 |