OMV Aktiengesellschaft (ETR:OMV)
Germany · Delayed Price · Currency is EUR 68.25
-0.45 (-0.66%)
Sep 4, 2026, 5:35 PM CET
ETR:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 68.60 | 69.00 | 67.90 | 68.25 | 68.25 | -0.66% | 16,454 |
| Sep 3, 2026 | 69.85 | 69.85 | 68.15 | 68.70 | 68.70 | -1.93% | 3,825 |
| Sep 2, 2026 | 70.05 | 70.10 | 68.90 | 70.05 | 70.05 | 0.65% | 2,211 |
| Sep 1, 2026 | 69.20 | 69.90 | 69.10 | 69.60 | 69.60 | 1.83% | 25,667 |
| Aug 31, 2026 | 67.85 | 68.75 | 67.80 | 68.35 | 68.35 | 1.86% | 2,019 |
| Aug 28, 2026 | 67.70 | 67.85 | 66.75 | 67.10 | 67.10 | 0.07% | 1,186 |
| Aug 27, 2026 | 67.25 | 67.30 | 66.55 | 67.05 | 67.05 | -0.37% | 1,307 |
| Aug 26, 2026 | 66.35 | 67.40 | 66.00 | 67.30 | 67.30 | -0.44% | 2,143 |
| Aug 25, 2026 | 67.70 | 68.45 | 67.20 | 67.60 | 67.60 | -1.02% | 4,375 |
| Aug 24, 2026 | 68.95 | 68.95 | 68.10 | 68.30 | 68.30 | 0.07% | 3,683 |
| Aug 21, 2026 | 68.60 | 69.10 | 68.25 | 68.25 | 68.25 | -0.58% | 7,402 |
| Aug 20, 2026 | 68.35 | 68.95 | 67.65 | 68.65 | 68.65 | 0.37% | 5,354 |
| Aug 19, 2026 | 67.95 | 68.50 | 67.85 | 68.40 | 68.40 | 1.79% | 5,388 |
| Aug 18, 2026 | 66.80 | 67.60 | 66.65 | 67.20 | 67.20 | 1.66% | 5,128 |
| Aug 17, 2026 | 65.60 | 66.10 | 65.25 | 66.10 | 66.10 | 0.53% | 3,266 |
| Aug 14, 2026 | 65.30 | 66.00 | 65.30 | 65.75 | 65.75 | 1.00% | 3,598 |
| Aug 13, 2026 | 64.70 | 65.20 | 64.25 | 65.10 | 65.10 | 0.70% | 3,605 |
| Aug 12, 2026 | 65.20 | 65.30 | 63.85 | 64.65 | 64.65 | -0.84% | 5,039 |
| Aug 11, 2026 | 64.85 | 65.40 | 64.80 | 65.20 | 65.20 | 1.72% | 10,761 |
| Aug 10, 2026 | 63.25 | 64.35 | 63.00 | 64.10 | 64.10 | 1.58% | 6,312 |
| Aug 7, 2026 | 64.10 | 64.10 | 62.70 | 63.10 | 63.10 | -0.94% | 2,081 |
| Aug 6, 2026 | 63.60 | 63.95 | 63.50 | 63.70 | 63.70 | 0.24% | 1,989 |
| Aug 5, 2026 | 63.95 | 64.05 | 63.35 | 63.55 | 63.55 | -0.63% | 4,805 |
| Aug 4, 2026 | 64.30 | 64.95 | 63.00 | 63.95 | 63.95 | 0.16% | 10,494 |
| Aug 3, 2026 | 62.35 | 63.85 | 62.05 | 63.85 | 63.85 | 0.79% | 4,459 |
| Jul 31, 2026 | 63.50 | 64.25 | 62.85 | 63.35 | 63.35 | -0.39% | 7,778 |
| Jul 30, 2026 | 62.85 | 63.65 | 62.75 | 63.60 | 63.60 | 0.55% | 6,818 |
| Jul 29, 2026 | 61.75 | 63.25 | 61.75 | 63.25 | 63.25 | 2.35% | 2,449 |
| Jul 28, 2026 | 61.80 | 62.15 | 61.30 | 61.80 | 61.80 | -0.64% | 2,779 |
| Jul 27, 2026 | 61.95 | 62.60 | 61.90 | 62.20 | 62.20 | -2.35% | 6,539 |
| Jul 24, 2026 | 64.00 | 64.00 | 63.25 | 63.70 | 63.70 | -1.62% | 6,758 |
| Jul 23, 2026 | 64.10 | 65.00 | 64.10 | 64.75 | 64.75 | 1.65% | 9,553 |
| Jul 22, 2026 | 62.85 | 64.00 | 62.80 | 63.70 | 63.70 | 1.59% | 12,172 |
| Jul 21, 2026 | 62.95 | 62.95 | 62.35 | 62.70 | 62.70 | 0.56% | 4,500 |
| Jul 20, 2026 | 62.10 | 62.35 | 61.60 | 62.35 | 62.35 | 1.22% | 6,301 |
| Jul 17, 2026 | 61.70 | 62.10 | 61.30 | 61.60 | 61.60 | 0.57% | 2,025 |
| Jul 16, 2026 | 61.30 | 61.75 | 61.20 | 61.25 | 61.25 | -0.16% | 1,806 |
| Jul 15, 2026 | 61.95 | 62.20 | 61.35 | 61.35 | 61.35 | -0.08% | 5,204 |
| Jul 14, 2026 | 61.55 | 62.00 | 61.40 | 61.40 | 61.40 | 0.57% | 5,363 |
| Jul 13, 2026 | 60.50 | 61.20 | 60.25 | 61.05 | 61.05 | 1.58% | 18,828 |
| Jul 10, 2026 | 59.15 | 60.10 | 59.10 | 60.10 | 60.10 | 1.95% | 3,425 |
| Jul 9, 2026 | 58.80 | 59.15 | 58.15 | 58.95 | 58.95 | 0.26% | 4,825 |
| Jul 8, 2026 | 57.90 | 59.20 | 57.90 | 58.80 | 58.80 | 2.80% | 7,297 |
| Jul 7, 2026 | 57.75 | 58.20 | 57.15 | 57.20 | 57.20 | 0.26% | 1,480 |
| Jul 6, 2026 | 56.30 | 57.40 | 56.30 | 57.05 | 57.05 | -0.17% | 4,428 |
| Jul 3, 2026 | 56.65 | 57.30 | 56.65 | 57.15 | 57.15 | 1.51% | 2,078 |
| Jul 2, 2026 | 55.00 | 57.00 | 54.95 | 56.30 | 56.30 | 3.21% | 3,685 |
| Jul 1, 2026 | 54.95 | 55.45 | 54.55 | 54.55 | 54.55 | -0.18% | 3,979 |
| Jun 30, 2026 | 54.10 | 54.90 | 54.10 | 54.65 | 54.65 | 1.11% | 4,998 |
| Jun 29, 2026 | 53.95 | 54.40 | 53.90 | 54.05 | 54.05 | 0.46% | 4,346 |