OMV Aktiengesellschaft (ETR:OMV)
Germany · Delayed Price · Currency is EUR 71.80
-1.20 (-1.64%)
Sep 25, 2026, 5:35 PM CET
ETR:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 72.35 | 72.85 | 71.55 | 71.80 | 71.80 | -1.64% | 4,364 |
| Sep 24, 2026 | 71.25 | 73.00 | 71.20 | 73.00 | 73.00 | 2.67% | 6,973 |
| Sep 23, 2026 | 71.05 | 71.30 | 70.60 | 71.10 | 71.10 | 0.64% | 6,713 |
| Sep 22, 2026 | 71.00 | 71.15 | 69.80 | 70.65 | 70.65 | -0.21% | 3,598 |
| Sep 21, 2026 | 71.40 | 71.70 | 70.65 | 70.80 | 70.80 | -1.26% | 4,823 |
| Sep 18, 2026 | 71.65 | 71.90 | 71.05 | 71.70 | 71.70 | -0.35% | 4,254 |
| Sep 17, 2026 | 71.75 | 72.05 | 71.50 | 71.95 | 71.95 | -0.48% | 5,200 |
| Sep 16, 2026 | 72.65 | 72.90 | 72.05 | 72.30 | 72.30 | -0.41% | 4,835 |
| Sep 15, 2026 | 71.90 | 72.70 | 71.55 | 72.60 | 72.60 | 0.41% | 8,363 |
| Sep 14, 2026 | 72.10 | 72.90 | 71.50 | 72.30 | 72.30 | 0.77% | 6,602 |
| Sep 11, 2026 | 70.75 | 72.15 | 70.50 | 71.75 | 71.75 | 1.27% | 6,033 |
| Sep 10, 2026 | 71.00 | 71.55 | 70.35 | 70.85 | 70.85 | 0.50% | 4,052 |
| Sep 9, 2026 | 70.50 | 70.80 | 70.15 | 70.50 | 70.50 | 0.57% | 2,002 |
| Sep 8, 2026 | 69.90 | 70.35 | 69.55 | 70.10 | 70.10 | 0.50% | 3,646 |
| Sep 7, 2026 | 69.20 | 69.75 | 68.90 | 69.75 | 69.75 | 2.20% | 2,945 |
| 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 |