OMV Petrom S.A. (BVB:SNP)
Romania · Delayed Price · Currency is RON 1.294
+0.044 (3.52%)
At close: Jul 21, 2026
OMV Petrom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.25 | 1.30 | 1.25 | 1.29 | 1.29 | 3.52% | 17,536,980 |
| 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 |
| Jun 3, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.10% | 16,163,010 |
| Jun 2, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.71% | 6,537,680 |
| May 29, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.38% | 14,550,810 |
| May 28, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.67% | 6,279,360 |
| May 27, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.10% | 9,048,697 |
| May 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.19% | 11,943,250 |
| May 25, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | - | 15,792,810 |
| May 22, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.19% | 4,416,081 |
| May 21, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.84% | 19,730,210 |
| May 20, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.77% | 107,403,300 |
| May 19, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.29% | 54,715,450 |
| 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 | 3.18% | 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 |