OMV Aktiengesellschaft (ETR:OMV)
Germany flag Germany · Delayed Price · Currency is EUR
47.52
-0.50 (-1.04%)
Aug 27, 2025, 4:17 PM CET

OMV Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202548.1448.5047.8248.0248.02-0.99%17,294
Aug 25, 202549.0049.0048.3048.5048.50-1.42%11,397
Aug 22, 202548.5249.2048.4649.2049.201.44%13,443
Aug 21, 202548.0848.6447.9848.5048.500.75%11,557
Aug 20, 202547.7848.3647.5448.1448.140.67%8,066
Aug 19, 202547.4647.9047.3647.8247.820.97%9,770
Aug 18, 202547.5647.6047.2447.3647.36-0.71%10,143
Aug 15, 202547.0847.7047.0847.7047.701.92%33,785
Aug 14, 202546.7246.8046.4046.8046.800.56%6,290
Aug 13, 202546.8046.8046.4246.5446.54-0.39%4,134
Aug 12, 202546.4446.9246.4246.7246.720.73%19,247
Aug 11, 202546.1646.4045.6446.3846.380.83%29,189
Aug 8, 202545.6846.2445.6046.0046.000.66%12,679
Aug 7, 202544.8846.1844.7845.7045.701.65%8,096
Aug 6, 202544.7644.9844.6444.9644.960.58%3,126
Aug 5, 202544.5645.1244.2844.7044.701.45%6,909
Aug 4, 202544.5044.5843.9444.0644.06-0.54%6,080
Aug 1, 202544.4244.9044.0644.3044.30-0.45%8,063
Jul 31, 202545.0245.6244.5044.5044.50-3.80%39,672
Jul 30, 202547.0447.4046.2246.2646.26-2.57%12,692
Jul 29, 202546.9247.4846.8647.4847.481.98%13,219
Jul 28, 202546.2646.7646.1846.5646.560.17%11,223
Jul 25, 202546.4246.4845.8646.4846.48-0.13%2,834
Jul 24, 202546.8647.0046.1646.5446.54-0.77%6,639
Jul 23, 202546.5247.0046.3046.9046.901.65%4,142
Jul 22, 202545.8246.2045.8246.1446.140.30%5,172
Jul 21, 202545.9446.0245.5646.0046.00-0.30%13,435
Jul 18, 202545.8046.3645.7646.1446.140.44%32,443
Jul 17, 202546.0446.0445.3645.9445.94-0.35%23,485
Jul 16, 202546.2446.3645.7246.1046.10-0.56%34,910
Jul 15, 202546.3846.5046.1046.3646.36-0.86%4,416
Jul 14, 202546.7647.0046.0246.7646.76-0.93%11,985
Jul 11, 202546.9447.3046.7647.2047.200.55%12,451
Jul 10, 202547.0647.1046.5246.9446.94-0.55%20,535
Jul 9, 202546.0047.2046.0047.2047.202.21%17,312
Jul 8, 202546.1046.1845.2646.1846.18-0.09%26,937
Jul 7, 202546.4446.4446.0846.2246.22-0.90%5,796
Jul 4, 202547.0047.0446.6446.6446.64-0.98%4,738
Jul 3, 202546.5047.1846.4647.1047.101.46%15,198
Jul 2, 202546.0446.8245.9846.4246.420.83%25,248
Jul 1, 202546.1046.1845.8246.0446.040.13%8,778
Jun 30, 202545.6046.0045.4245.9845.980.31%13,718
Jun 27, 202546.0246.0645.4445.8445.840.22%6,799
Jun 26, 202545.6845.8845.1045.7445.74-0.22%21,544
Jun 25, 202545.6445.8445.1245.8445.841.51%15,088
Jun 24, 202544.9445.9044.5645.1645.16-3.87%28,199
Jun 23, 202546.7046.9846.3046.9846.981.42%40,993
Jun 20, 202545.7846.5045.7846.3246.320.04%25,333
Jun 19, 202545.8046.3045.7246.3046.301.54%13,377
Jun 18, 202545.0645.6844.9845.6045.601.11%18,398