OMV Petrom S.A. (BVB:SNP)
Romania · Delayed Price · Currency is RON 1.036
-0.020 (-1.89%)
At close: May 18, 2026
OMV Petrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.89% | 10,209,300 |
| May 15, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 2.42% | 19,033,820 |
| May 14, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -2.46% | 14,135,960 |
| May 13, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.00 | 4.55% | 48,523,340 |
| May 12, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.96 | 0.20% | 35,298,230 |
| May 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | 0.10% | 24,635,590 |
| May 8, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.95 | -0.49% | 17,411,250 |
| May 7, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.96 | 1.10% | 7,747,789 |
| May 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | 0.10% | 17,952,600 |
| May 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.95 | 0.10% | 8,059,685 |
| May 4, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.50% | 5,177,151 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 0.95 | 0.30% | 17,005,160 |
| Apr 29, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | 0.10% | 5,971,102 |
| Apr 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | -0.40% | 5,692,182 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.95 | -1.18% | 14,374,260 |
| Apr 24, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.96 | -0.20% | 13,655,370 |
| Apr 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.96 | 1.19% | 13,885,320 |
| Apr 22, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | 0.10% | 2,841,734 |
| Apr 21, 2026 | 1.00 | 1.01 | 0.99 | 1.01 | 0.95 | 0.60% | 7,953,432 |
| Apr 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | -0.30% | 8,943,514 |
| Apr 17, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.69% | 7,496,662 |
| Apr 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | 0.50% | 21,847,490 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.95 | -0.50% | 10,464,660 |
| Apr 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.95 | 0.90% | 11,729,920 |
| Apr 9, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | 0.20% | 4,346,736 |
| Apr 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.94 | -0.20% | 9,629,323 |
| Apr 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | -0.10% | 8,141,210 |
| Apr 6, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | 0.10% | 2,460,284 |
| Apr 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.95 | 0.20% | 1,408,483 |
| Apr 2, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.94 | - | 5,331,288 |
| Apr 1, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.94 | -0.20% | 5,577,916 |
| Mar 31, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.99% | 6,094,097 |
| Mar 30, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.96 | -0.10% | 22,613,950 |
| Mar 27, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.96 | 1.10% | 12,638,170 |
| Mar 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.95 | 0.10% | 7,065,680 |
| Mar 25, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.10% | 10,327,580 |
| Mar 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.95 | -0.10% | 7,345,743 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 0.95 | 0.20% | 31,173,910 |
| Mar 20, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 0.95 | -0.99% | 341,069,800 |
| Mar 19, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.95 | -0.59% | 53,596,240 |
| Mar 18, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.96 | -1.36% | 4,904,923 |
| Mar 17, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 0.97 | -0.29% | 16,762,940 |
| Mar 16, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 0.98 | 0.29% | 7,797,714 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 0.97 | -0.96% | 5,936,302 |
| Mar 12, 2026 | 1.02 | 1.04 | 1.01 | 1.04 | 0.98 | 1.96% | 29,009,110 |
| Mar 11, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.96 | 0.99% | 7,276,654 |
| Mar 10, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.95 | -0.10% | 10,932,510 |
| Mar 9, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | 0.96 | 0.10% | 17,763,890 |
| Mar 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.95 | 1.30% | 12,680,320 |
| Mar 5, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 0.94 | 1.37% | 14,087,010 |