OMV Aktiengesellschaft (ETR:OMV)
Germany · Delayed Price · Currency is EUR 65.75
+0.65 (1.00%)
Aug 14, 2026, 5:35 PM CET
ETR:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 54.75 | 54.75 | 53.80 | 53.80 | 53.80 | -1.82% | 2,959 |
| Jun 25, 2026 | 54.50 | 54.85 | 54.00 | 54.80 | 54.80 | - | 5,246 |
| Jun 24, 2026 | 56.20 | 56.20 | 54.45 | 54.80 | 54.80 | -2.40% | 3,736 |
| Jun 23, 2026 | 56.30 | 56.30 | 55.65 | 56.15 | 56.15 | -0.18% | 2,559 |
| Jun 22, 2026 | 56.05 | 56.25 | 55.60 | 56.25 | 56.25 | 1.17% | 5,543 |
| Jun 19, 2026 | 56.20 | 56.20 | 55.60 | 55.60 | 55.60 | -1.07% | 4,528 |
| Jun 18, 2026 | 56.60 | 56.60 | 55.60 | 56.20 | 56.20 | -1.06% | 4,473 |
| Jun 17, 2026 | 55.75 | 56.80 | 55.35 | 56.80 | 56.80 | 1.52% | 4,606 |
| Jun 16, 2026 | 55.20 | 55.95 | 54.80 | 55.95 | 55.95 | 0.09% | 9,283 |
| Jun 15, 2026 | 57.00 | 57.00 | 55.30 | 55.90 | 55.90 | -3.20% | 14,716 |
| Jun 12, 2026 | 58.10 | 58.65 | 57.50 | 57.75 | 57.75 | -1.70% | 4,604 |
| Jun 11, 2026 | 57.80 | 58.75 | 57.70 | 58.75 | 58.75 | 1.91% | 10,676 |
| Jun 10, 2026 | 57.90 | 58.05 | 56.75 | 57.65 | 57.65 | -0.35% | 10,636 |
| Jun 9, 2026 | 59.15 | 59.20 | 57.80 | 57.85 | 57.85 | -2.45% | 9,434 |
| Jun 8, 2026 | 59.80 | 60.10 | 58.85 | 59.30 | 59.30 | 0.94% | 26,675 |