OMV Aktiengesellschaft (FRA:OMV)
Germany · Delayed Price · Currency is EUR 46.30
+0.98 (2.16%)
At close: Oct 23, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 45.44 | 46.50 | 45.44 | 46.34 | 46.34 | 1.89% | 889 |
| Oct 22, 2025 | 45.02 | 45.58 | 45.02 | 45.48 | 45.48 | 1.29% | 5,558 |
| Oct 21, 2025 | 44.38 | 44.90 | 44.38 | 44.90 | 44.90 | 0.63% | 181 |
| Oct 20, 2025 | 44.02 | 44.64 | 44.02 | 44.62 | 44.62 | 2.53% | 900 |
| Oct 17, 2025 | 43.42 | 43.52 | 43.26 | 43.52 | 43.52 | 0.18% | 462 |
| Oct 16, 2025 | 43.32 | 43.62 | 43.32 | 43.44 | 43.44 | 0.05% | 610 |
| Oct 15, 2025 | 43.38 | 43.80 | 43.00 | 43.42 | 43.42 | -0.09% | 1,205 |
| Oct 14, 2025 | 44.06 | 44.06 | 43.30 | 43.46 | 43.46 | -1.85% | 2,955 |
| Oct 13, 2025 | 44.64 | 44.70 | 43.88 | 44.28 | 44.28 | -0.05% | 972 |
| Oct 10, 2025 | 45.12 | 45.12 | 44.30 | 44.30 | 44.30 | -2.08% | 415 |
| Oct 9, 2025 | 45.00 | 45.24 | 45.00 | 45.24 | 45.24 | -0.79% | 55 |
| Oct 8, 2025 | 46.02 | 46.10 | 44.80 | 45.60 | 45.60 | -0.18% | 2,266 |
| Oct 7, 2025 | 46.02 | 46.02 | 45.58 | 45.68 | 45.68 | -0.61% | 1,504 |
| Oct 6, 2025 | 45.94 | 46.06 | 45.34 | 45.96 | 45.96 | 0.17% | 3,313 |
| Oct 3, 2025 | 46.02 | 46.66 | 45.88 | 45.88 | 45.88 | -0.82% | 655 |
| Oct 2, 2025 | 46.28 | 46.28 | 46.08 | 46.26 | 46.26 | 0.52% | 525 |
| Oct 1, 2025 | 45.76 | 46.02 | 45.60 | 46.02 | 46.02 | 1.10% | 1,173 |
| Sep 30, 2025 | 45.76 | 45.76 | 45.50 | 45.52 | 45.52 | -0.39% | 795 |
| Sep 29, 2025 | 46.32 | 46.32 | 45.58 | 45.70 | 45.70 | -1.64% | 854 |
| Sep 26, 2025 | 45.92 | 46.46 | 45.92 | 46.46 | 46.46 | 1.04% | 261 |
| Sep 25, 2025 | 45.72 | 45.98 | 45.72 | 45.98 | 45.98 | 0.83% | 1,847 |
| Sep 24, 2025 | 45.64 | 46.00 | 45.60 | 45.60 | 45.60 | 0.22% | 650 |
| Sep 23, 2025 | 44.96 | 45.56 | 44.96 | 45.50 | 45.50 | 1.07% | 380 |
| Sep 22, 2025 | 45.08 | 45.28 | 44.90 | 45.02 | 45.02 | -1.23% | 1,513 |
| Sep 19, 2025 | 45.70 | 46.02 | 45.58 | 45.58 | 45.58 | -0.13% | 535 |
| Sep 18, 2025 | 45.78 | 45.92 | 45.64 | 45.64 | 45.64 | -0.26% | 240 |
| Sep 17, 2025 | 46.18 | 46.18 | 45.50 | 45.76 | 45.76 | -0.74% | 387 |
| Sep 16, 2025 | 46.02 | 46.10 | 45.42 | 46.10 | 46.10 | 0.22% | 520 |
| Sep 15, 2025 | 46.94 | 46.94 | 46.00 | 46.00 | 46.00 | -1.16% | 520 |
| Sep 12, 2025 | 46.48 | 46.54 | 46.48 | 46.54 | 46.54 | -1.31% | 67 |
| Sep 11, 2025 | 46.60 | 47.16 | 46.60 | 47.16 | 47.16 | 0.60% | 900 |
| Sep 10, 2025 | 47.04 | 47.10 | 46.74 | 46.88 | 46.88 | -0.76% | 570 |
| Sep 9, 2025 | 46.24 | 47.40 | 46.24 | 47.24 | 47.24 | 1.94% | 555 |
| Sep 8, 2025 | 46.04 | 46.52 | 46.04 | 46.34 | 46.34 | 0.91% | 2,581 |
| Sep 5, 2025 | 46.98 | 46.98 | 45.92 | 45.92 | 45.92 | -2.01% | 318 |
| Sep 4, 2025 | 46.66 | 46.86 | 46.50 | 46.86 | 46.86 | 0.26% | 660 |
| Sep 3, 2025 | 46.90 | 47.30 | 46.60 | 46.74 | 46.74 | -0.81% | 1,270 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.02 | 47.12 | 47.12 | -0.38% | 731 |
| Sep 1, 2025 | 47.04 | 47.30 | 47.00 | 47.30 | 47.30 | 0.21% | 850 |
| Aug 29, 2025 | 47.12 | 47.20 | 47.12 | 47.20 | 47.20 | -0.21% | 10 |
| Aug 28, 2025 | 47.30 | 47.30 | 46.90 | 47.30 | 47.30 | -0.25% | 140 |
| Aug 27, 2025 | 47.78 | 48.08 | 47.36 | 47.42 | 47.42 | -0.59% | 3,232 |
| Aug 26, 2025 | 48.36 | 48.36 | 47.66 | 47.70 | 47.70 | -0.91% | 705 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.14 | 48.14 | 48.14 | -1.80% | 863 |
| Aug 22, 2025 | 48.34 | 49.02 | 48.34 | 49.02 | 49.02 | 1.49% | 3,733 |
| Aug 21, 2025 | 48.02 | 48.54 | 48.02 | 48.30 | 48.30 | 0.29% | 1,246 |
| Aug 20, 2025 | 47.28 | 48.30 | 47.28 | 48.16 | 48.16 | 1.60% | 2,390 |
| Aug 19, 2025 | 47.60 | 47.80 | 47.40 | 47.40 | 47.40 | -0.38% | 915 |
| Aug 18, 2025 | 47.58 | 47.64 | 47.40 | 47.58 | 47.58 | 0.55% | 3,208 |
| Aug 15, 2025 | 46.70 | 47.44 | 46.70 | 47.32 | 47.32 | 1.24% | 1,106 |