OMV Aktiengesellschaft (ETR:OMV)
Germany · Delayed Price · Currency is EUR 45.48
-0.16 (-0.35%)
Sep 19, 2025, 5:35 PM CET
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 45.82 | 46.06 | 45.32 | 45.48 | 45.48 | -0.35% | 9,012 |
| Sep 18, 2025 | 45.78 | 46.08 | 45.58 | 45.64 | 45.64 | 0.40% | 5,266 |
| Sep 17, 2025 | 45.78 | 46.02 | 45.46 | 45.46 | 45.46 | -1.09% | 2,755 |
| Sep 16, 2025 | 45.58 | 45.96 | 45.32 | 45.96 | 45.96 | -0.39% | 8,085 |
| Sep 15, 2025 | 46.82 | 46.82 | 45.98 | 46.14 | 46.14 | -0.60% | 93,758 |
| Sep 12, 2025 | 46.58 | 46.92 | 46.34 | 46.42 | 46.42 | -0.73% | 2,179 |
| Sep 11, 2025 | 47.02 | 47.26 | 46.44 | 46.76 | 46.76 | -0.47% | 7,760 |
| Sep 10, 2025 | 47.10 | 47.12 | 46.68 | 46.98 | 46.98 | -0.97% | 6,039 |
| Sep 9, 2025 | 46.44 | 47.86 | 46.44 | 47.44 | 47.44 | 2.68% | 10,131 |
| Sep 8, 2025 | 46.32 | 46.60 | 46.04 | 46.20 | 46.20 | 0.70% | 8,439 |
| Sep 5, 2025 | 46.90 | 46.90 | 45.88 | 45.88 | 45.88 | -1.59% | 18,349 |
| Sep 4, 2025 | 46.32 | 46.86 | 46.32 | 46.62 | 46.62 | 0.47% | 5,240 |
| Sep 3, 2025 | 47.08 | 47.32 | 46.36 | 46.40 | 46.40 | -0.64% | 5,464 |
| Sep 2, 2025 | 47.40 | 47.40 | 46.70 | 46.70 | 46.70 | -1.06% | 4,228 |
| Sep 1, 2025 | 47.38 | 47.40 | 47.00 | 47.20 | 47.20 | 0.34% | 2,893 |
| Aug 29, 2025 | 47.20 | 47.34 | 47.04 | 47.04 | 47.04 | -0.25% | 3,332 |
| Aug 28, 2025 | 47.74 | 47.74 | 46.88 | 47.16 | 47.16 | -0.63% | 7,299 |
| Aug 27, 2025 | 47.94 | 48.00 | 47.32 | 47.46 | 47.46 | -1.17% | 6,217 |
| Aug 26, 2025 | 48.14 | 48.50 | 47.82 | 48.02 | 48.02 | -0.99% | 17,294 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.30 | 48.50 | 48.50 | -1.42% | 11,397 |
| Aug 22, 2025 | 48.52 | 49.20 | 48.46 | 49.20 | 49.20 | 1.44% | 13,443 |
| Aug 21, 2025 | 48.08 | 48.64 | 47.98 | 48.50 | 48.50 | 0.75% | 11,557 |
| Aug 20, 2025 | 47.78 | 48.36 | 47.54 | 48.14 | 48.14 | 0.67% | 8,066 |
| Aug 19, 2025 | 47.46 | 47.90 | 47.36 | 47.82 | 47.82 | 0.97% | 9,770 |
| Aug 18, 2025 | 47.56 | 47.60 | 47.24 | 47.36 | 47.36 | -0.71% | 10,143 |
| Aug 15, 2025 | 47.08 | 47.70 | 47.08 | 47.70 | 47.70 | 1.92% | 33,785 |
| Aug 14, 2025 | 46.72 | 46.80 | 46.40 | 46.80 | 46.80 | 0.56% | 6,290 |
| Aug 13, 2025 | 46.80 | 46.80 | 46.42 | 46.54 | 46.54 | -0.39% | 4,134 |
| Aug 12, 2025 | 46.44 | 46.92 | 46.42 | 46.72 | 46.72 | 0.73% | 19,247 |
| Aug 11, 2025 | 46.16 | 46.40 | 45.64 | 46.38 | 46.38 | 0.83% | 29,189 |
| Aug 8, 2025 | 45.68 | 46.24 | 45.60 | 46.00 | 46.00 | 0.66% | 12,679 |
| Aug 7, 2025 | 44.88 | 46.18 | 44.78 | 45.70 | 45.70 | 1.65% | 8,096 |
| Aug 6, 2025 | 44.76 | 44.98 | 44.64 | 44.96 | 44.96 | 0.58% | 3,126 |
| Aug 5, 2025 | 44.56 | 45.12 | 44.28 | 44.70 | 44.70 | 1.45% | 6,909 |
| Aug 4, 2025 | 44.50 | 44.58 | 43.94 | 44.06 | 44.06 | -0.54% | 6,080 |
| Aug 1, 2025 | 44.42 | 44.90 | 44.06 | 44.30 | 44.30 | -0.45% | 8,063 |
| Jul 31, 2025 | 45.02 | 45.62 | 44.50 | 44.50 | 44.50 | -3.80% | 39,672 |
| Jul 30, 2025 | 47.04 | 47.40 | 46.22 | 46.26 | 46.26 | -2.57% | 12,692 |
| Jul 29, 2025 | 46.92 | 47.48 | 46.86 | 47.48 | 47.48 | 1.98% | 13,219 |
| Jul 28, 2025 | 46.26 | 46.76 | 46.18 | 46.56 | 46.56 | 0.17% | 11,223 |
| Jul 25, 2025 | 46.42 | 46.48 | 45.86 | 46.48 | 46.48 | -0.13% | 2,834 |
| Jul 24, 2025 | 46.86 | 47.00 | 46.16 | 46.54 | 46.54 | -0.77% | 6,639 |
| Jul 23, 2025 | 46.52 | 47.00 | 46.30 | 46.90 | 46.90 | 1.65% | 4,142 |
| Jul 22, 2025 | 45.82 | 46.20 | 45.82 | 46.14 | 46.14 | 0.30% | 5,172 |
| Jul 21, 2025 | 45.94 | 46.02 | 45.56 | 46.00 | 46.00 | -0.30% | 13,435 |
| Jul 18, 2025 | 45.80 | 46.36 | 45.76 | 46.14 | 46.14 | 0.44% | 32,443 |
| Jul 17, 2025 | 46.04 | 46.04 | 45.36 | 45.94 | 45.94 | -0.35% | 23,485 |
| Jul 16, 2025 | 46.24 | 46.36 | 45.72 | 46.10 | 46.10 | -0.56% | 34,910 |
| Jul 15, 2025 | 46.38 | 46.50 | 46.10 | 46.36 | 46.36 | -0.86% | 4,416 |
| Jul 14, 2025 | 46.76 | 47.00 | 46.02 | 46.76 | 46.76 | -0.93% | 11,985 |