OMV Petrom S.A. (BVB:SNP)
Romania · Delayed Price · Currency is RON 1.354
+0.004 (0.30%)
At close: Nov 3, 2026
OMV Petrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.30% | 2,463,489 |
| Nov 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 2,896,644 |
| Oct 30, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 5,175,301 |
| Oct 29, 2026 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.37% | 10,749,088 |
| Oct 28, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.49% | 8,420,955 |
| Oct 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.30% | 2,058,833 |
| Oct 26, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 1,997,704 |
| Oct 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.30% | 3,494,113 |
| Oct 22, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.07% | 5,137,341 |
| Oct 21, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.52% | 8,719,507 |
| Oct 20, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.07% | 15,465,529 |
| Oct 19, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 10,355,635 |
| Oct 16, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.46% | 8,258,872 |
| Oct 15, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.74% | 11,995,562 |
| Oct 14, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 1.45% | 3,330,103 |
| Oct 13, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 3,335,524 |
| Oct 12, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.49% | 4,724,280 |
| Oct 9, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 919,075 |
| Oct 8, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.08% | 4,676,181 |
| Oct 7, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.65% | 11,169,252 |
| Oct 6, 2026 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.57% | 8,647,409 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 2.61% | 11,439,769 |
| Oct 2, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.59% | 6,160,659 |
| Oct 1, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 10,472,750 |
| Sep 30, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.17% | 17,118,854 |
| Sep 29, 2026 | 1.16 | 1.17 | 1.14 | 1.17 | 1.17 | 0.69% | 17,101,761 |
| Sep 28, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.68% | 14,773,163 |
| Sep 25, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 2.28% | 10,765,406 |
| Sep 24, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.64% | 11,031,826 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.44% | 4,697,713 |
| 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 |