OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	47.66	48.50	47.66	48.50	48.50	1.76%	1,063
Nov 28, 2025	47.82	47.82	47.42	47.66	47.66	0.08%	317
Nov 27, 2025	48.22	48.22	47.50	47.62	47.62	-1.81%	426
Nov 26, 2025	48.50	48.50	48.50	48.50	48.50	0.62%	206
Nov 25, 2025	48.32	48.32	48.08	48.20	48.20	0.04%	600
Nov 24, 2025	48.48	48.48	48.18	48.18	48.18	0.42%	835
Nov 21, 2025	48.16	48.16	47.98	47.98	47.98	-0.91%	450
Nov 20, 2025	48.96	49.06	48.42	48.42	48.42	-0.25%	310
Nov 19, 2025	47.96	48.54	47.96	48.54	48.54	1.59%	1,000
Nov 18, 2025	47.92	48.32	47.78	47.78	47.78	-1.69%	24,374
Nov 17, 2025	49.02	49.02	48.60	48.60	48.60	-2.02%	695
Nov 14, 2025	48.78	49.60	48.78	49.60	49.60	1.60%	2,858
Nov 13, 2025	48.88	48.98	48.82	48.82	48.82	-0.61%	900
Nov 12, 2025	48.48	49.12	48.48	49.12	49.12	1.53%	400
Nov 11, 2025	47.76	48.60	47.76	48.38	48.38	0.96%	1,964
Nov 10, 2025	47.72	47.92	47.62	47.92	47.92	1.40%	309
Nov 7, 2025	47.26	47.26	47.26	47.26	47.26	-0.21%	-
Nov 6, 2025	47.12	47.48	47.12	47.36	47.36	0.42%	142
Nov 5, 2025	47.04	47.62	47.04	47.16	47.16	-0.42%	2,400
Nov 4, 2025	47.76	47.76	47.18	47.36	47.36	-1.00%	1,885
Nov 3, 2025	47.56	48.20	47.56	47.84	47.84	0.46%	1,106
Oct 31, 2025	47.18	47.62	47.18	47.62	47.62	-0.13%	700
Oct 30, 2025	47.04	47.68	47.04	47.68	47.68	1.32%	391
Oct 29, 2025	46.32	47.12	46.32	47.06	47.06	1.12%	1,640
Oct 28, 2025	45.42	46.54	45.42	46.54	46.54	1.17%	850
Oct 27, 2025	46.48	46.54	45.90	46.00	46.00	-0.30%	1,014
Oct 24, 2025	46.36	46.52	46.14	46.14	46.14	-0.43%	256
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%	180
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