Ovintiv Inc. (ETR:47Q)
Germany · Delayed Price · Currency is EUR 50.30
+0.26 (0.52%)
Last updated: Jul 21, 2026, 8:03 AM CET
ETR:47Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.43% | - |
| Jul 17, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.73% | - |
| Jul 16, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 2.31% | - |
| Jul 15, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.98% | - |
| Jul 14, 2026 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | 1.75% | - |
| Jul 10, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -3.88% | - |
| Jul 8, 2026 | 49.87 | 49.99 | 49.87 | 49.99 | 49.99 | 5.60% | 10 |
| Jul 7, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 1.28% | - |
| Jul 6, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -2.48% | - |
| Jul 2, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 4.83% | 1 |
| Jul 1, 2026 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -1.99% | - |
| Jun 30, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0.04% | - |
| Jun 29, 2026 | 46.60 | 46.63 | 46.60 | 46.63 | 46.63 | -0.45% | 6 |
| Jun 26, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.19% | - |
| Jun 25, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.47% | - |
| Jun 24, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | -1.08% | - |
| Jun 17, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -4.30% | 15 |
| Jun 15, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -2.10% | 100 |
| Jun 11, 2026 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.08% | - |
| Jun 10, 2026 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.76% | - |
| Jun 8, 2026 | 50.08 | 50.08 | 50.06 | 50.06 | 50.06 | -0.75% | 5 |