OMV Aktiengesellschaft (FRA:OMV)
Germany · Delayed Price · Currency is EUR 46.50
+0.60 (1.31%)
At close: Sep 26, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Aug 14, 2025 | 46.46 | 46.74 | 46.46 | 46.74 | 46.74 | 0.26% | 621 |
| Aug 13, 2025 | 47.00 | 47.00 | 46.62 | 46.62 | 46.62 | -0.34% | 135 |
| Aug 12, 2025 | 46.06 | 46.78 | 46.06 | 46.78 | 46.78 | 1.96% | 665 |
| Aug 11, 2025 | 45.70 | 46.18 | 45.70 | 45.88 | 45.88 | -0.09% | 1,131 |
| Aug 8, 2025 | 45.34 | 45.92 | 45.34 | 45.92 | 45.92 | 2.68% | 475 |
| Aug 7, 2025 | 45.40 | 45.40 | 44.72 | 44.72 | 44.72 | -0.36% | 325 |
| Aug 6, 2025 | 44.66 | 44.88 | 44.66 | 44.88 | 44.88 | 0.31% | 35 |
| Aug 5, 2025 | 44.40 | 44.74 | 44.40 | 44.74 | 44.74 | 1.36% | 50 |
| Aug 4, 2025 | 44.56 | 44.56 | 44.14 | 44.14 | 44.14 | -1.30% | 1,459 |
| Aug 1, 2025 | 45.00 | 45.00 | 44.38 | 44.72 | 44.72 | -0.84% | 9,981 |
| Jul 31, 2025 | 46.32 | 46.32 | 44.68 | 45.10 | 45.10 | -2.80% | 3,685 |
| Jul 30, 2025 | 47.18 | 47.28 | 46.40 | 46.40 | 46.40 | -1.53% | 1,700 |
| Jul 29, 2025 | 46.98 | 47.20 | 46.86 | 47.12 | 47.12 | 0.68% | 977 |
| Jul 28, 2025 | 46.82 | 46.82 | 46.60 | 46.80 | 46.80 | 0.34% | 800 |
| Jul 25, 2025 | 46.44 | 46.64 | 46.30 | 46.64 | 46.64 | -0.13% | 164 |
| Jul 24, 2025 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | -1.06% | 1 |
| Jul 23, 2025 | 46.36 | 47.20 | 46.36 | 47.20 | 47.20 | 3.01% | 2,225 |
| Jul 22, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.04% | - |