OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	46.84	47.28	46.64	47.20	47.20	1.16%	9,580
Dec 19, 2025	46.52	47.00	46.24	46.66	46.66	0.26%	20,198
Dec 18, 2025	46.44	46.72	46.34	46.54	46.54	0.39%	1,639
Dec 17, 2025	46.46	46.80	46.18	46.36	46.36	0.87%	19,651
Dec 16, 2025	46.96	47.32	45.96	45.96	45.96	-2.87%	26,855
Dec 15, 2025	47.44	47.74	47.26	47.32	47.32	0.81%	2,637
Dec 12, 2025	47.24	47.70	46.94	46.94	46.94	-1.01%	4,871
Dec 11, 2025	47.48	47.70	47.10	47.42	47.42	0.68%	6,709
Dec 10, 2025	47.58	47.78	47.10	47.10	47.10	-0.97%	19,597
Dec 9, 2025	47.40	47.86	47.24	47.56	47.56	0.59%	7,878
Dec 8, 2025	47.66	47.76	47.28	47.28	47.28	-0.46%	2,989
Dec 5, 2025	48.14	48.14	47.48	47.50	47.50	-1.00%	6,833
Dec 4, 2025	47.98	48.28	47.70	47.98	47.98	0.59%	1,430
Dec 3, 2025	48.24	48.38	47.54	47.70	47.70	-0.50%	5,810
Dec 2, 2025	48.50	48.50	47.82	47.94	47.94	-0.75%	6,271
Dec 1, 2025	47.86	48.50	47.64	48.30	48.30	1.77%	3,688
Nov 28, 2025	47.46	47.80	47.16	47.46	47.46	-	17,287
Nov 27, 2025	48.22	48.22	47.46	47.46	47.46	-0.84%	9,573
Nov 26, 2025	48.32	48.60	47.86	47.86	47.86	-0.13%	5,654
Nov 25, 2025	48.40	48.40	47.84	47.92	47.92	-0.46%	3,303
Nov 24, 2025	48.14	48.44	47.84	48.14	48.14	0.59%	9,421
Nov 21, 2025	48.14	48.40	47.76	47.86	47.86	-1.24%	3,063
Nov 20, 2025	48.58	49.00	48.32	48.46	48.46	0.04%	6,781
Nov 19, 2025	48.44	49.10	48.12	48.44	48.44	1.94%	15,918
Nov 18, 2025	48.46	48.46	47.52	47.52	47.52	-2.30%	7,470
Nov 17, 2025	48.80	48.96	48.42	48.64	48.64	-1.18%	10,512
Nov 14, 2025	49.32	49.64	48.68	49.22	49.22	0.98%	13,908
Nov 13, 2025	48.94	49.04	48.60	48.74	48.74	-0.04%	4,347
Nov 12, 2025	48.66	49.16	48.66	48.76	48.76	0.04%	17,655
Nov 11, 2025	47.82	48.76	47.82	48.74	48.74	2.18%	7,868
Nov 10, 2025	47.90	48.14	47.62	47.70	47.70	-0.33%	6,896
Nov 7, 2025	47.64	47.92	47.32	47.86	47.86	1.79%	10,709
Nov 6, 2025	47.40	47.58	47.02	47.02	47.02	-1.22%	2,730
Nov 5, 2025	47.24	47.68	47.22	47.60	47.60	1.06%	5,473
Nov 4, 2025	47.72	47.72	47.00	47.10	47.10	-2.20%	24,431
Nov 3, 2025	47.80	48.24	47.60	48.16	48.16	2.21%	9,203
Oct 31, 2025	47.50	47.68	47.12	47.12	47.12	-1.13%	8,097
Oct 30, 2025	47.04	47.66	47.00	47.66	47.66	0.51%	9,072
Oct 29, 2025	46.58	47.50	46.58	47.42	47.42	2.46%	23,281
Oct 28, 2025	45.78	46.32	45.68	46.28	46.28	1.36%	6,959
Oct 27, 2025	46.24	46.24	45.66	45.66	45.66	-1.34%	4,839
Oct 24, 2025	46.50	46.50	46.16	46.28	46.28	-0.04%	5,347
Oct 23, 2025	45.88	46.58	45.86	46.30	46.30	2.16%	20,489
Oct 22, 2025	45.42	45.50	45.00	45.32	45.32	0.13%	6,533
Oct 21, 2025	44.52	45.26	44.40	45.26	45.26	1.85%	10,736
Oct 20, 2025	44.06	44.72	44.06	44.44	44.44	0.95%	21,624
Oct 17, 2025	43.56	44.02	43.16	44.02	44.02	0.27%	13,701
Oct 16, 2025	43.30	43.90	42.90	43.90	43.90	1.34%	10,295
Oct 15, 2025	43.72	43.86	43.32	43.32	43.32	-0.37%	22,692
Oct 14, 2025	44.02	44.02	43.16	43.48	43.48	-1.45%	21,575