OMV Aktiengesellschaft (FRA:OMV)
Germany flag Germany · Delayed Price · Currency is EUR
44.30
-0.20 (-0.45%)
At close: Aug 1, 2025, 10:00 PM CET

OMV Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202544.4244.9044.1044.30--0.45%11,215
Jul 31, 202545.0245.6244.5044.50--3.80%39,672
Jul 30, 202547.0447.4046.2246.26--2.57%12,692
Jul 29, 202546.9247.4846.8647.48-1.98%13,219
Jul 28, 202546.2646.7646.1846.56-0.17%11,223
Jul 25, 202546.4246.4845.8646.48--0.13%2,834
Jul 24, 202546.8647.0046.1646.54--0.77%6,639
Jul 23, 202546.5247.0046.3046.90-1.65%4,142
Jul 22, 202545.8246.2045.8246.14-0.30%5,172
Jul 21, 202545.9446.0245.5646.00--0.30%13,435
Jul 18, 202545.8046.3645.7646.14-0.44%32,443
Jul 17, 202546.0446.0445.3645.94--0.91%23,485
Jul 16, 202546.3646.3646.3646.36--34,910
Jul 15, 202546.3846.5046.1046.36--0.86%4,416
Jul 14, 202546.7647.0046.0246.76--0.93%11,985
Jul 11, 202546.9447.3046.7647.20-0.55%12,451
Jul 10, 202547.0647.1046.5246.94--0.55%20,535
Jul 9, 202546.0047.2046.0047.20-2.21%17,312
Jul 8, 202546.1046.1845.2646.18--0.09%26,937
Jul 7, 202546.4446.4446.0846.22--0.90%5,796
Jul 4, 202547.0047.0446.6446.64--0.98%4,738
Jul 3, 202546.5047.1846.4647.10-1.46%15,198
Jul 2, 202546.0446.8245.9846.42-1.27%25,248
Jul 1, 202545.8445.8445.8445.84--8,778
Jun 30, 202545.8445.8445.8445.84--13,718
Jun 27, 202546.0246.0645.4445.84-0.22%6,799
Jun 26, 202545.6845.8845.1045.74--0.22%21,544
Jun 25, 202545.6445.8445.1245.84-1.51%15,088
Jun 24, 202544.9445.9044.5645.16--3.87%28,199
Jun 23, 202546.7046.9846.3046.98-1.42%40,993
Jun 20, 202545.7846.5045.7846.32-0.04%25,333
Jun 19, 202545.8046.3045.7246.30-1.54%13,377
Jun 18, 202545.0645.6844.9845.60-1.11%18,398
Jun 17, 202544.3445.1244.3445.10-1.58%10,987
Jun 16, 202544.8845.0044.3244.40--0.58%91,833
Jun 13, 202545.3445.3444.2044.66-0.54%23,254
Jun 12, 202543.2644.6043.2044.42-3.06%47,175
Jun 11, 202543.3043.4443.0643.10--0.74%14,822
Jun 10, 202543.4043.5243.0443.42--0.41%30,027
Jun 9, 202543.6043.6043.6043.60--7,306
Jun 6, 202543.2843.6243.2843.60-0.93%8,612
Jun 5, 202543.0043.4242.8443.20-0.75%21,547
Jun 4, 202543.1043.7442.8842.88--11.00%73,405
Jun 3, 202547.6048.1847.3648.18-1.05%87,574
Jun 2, 202547.4848.3047.3847.68-0.80%51,680
May 30, 202547.1447.4847.0647.30--0.04%28,654
May 29, 202547.8247.8246.7247.32--0.38%14,693
May 28, 202547.8647.8647.3047.50--1.00%19,157
May 27, 202547.8247.9847.5047.98-0.76%12,428
May 26, 202547.5048.1847.5047.62-1.84%33,393