OMV Aktiengesellschaft (FRA:OMV)
Germany · Delayed Price · Currency is EUR 49.20
+0.70 (1.44%)
At close: Aug 22, 2025, 10:00 PM CET
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.52 | 49.20 | 48.46 | 49.20 | - | 1.44% | 13,443 |
| Aug 21, 2025 | 48.08 | 48.64 | 47.98 | 48.50 | - | 0.75% | 11,557 |
| Aug 20, 2025 | 47.78 | 48.36 | 47.54 | 48.14 | - | 0.67% | 8,066 |
| Aug 19, 2025 | 47.46 | 47.90 | 47.36 | 47.82 | - | 0.97% | 9,770 |
| Aug 18, 2025 | 47.56 | 47.60 | 47.24 | 47.36 | - | -0.71% | 10,143 |
| Aug 15, 2025 | 47.08 | 47.70 | 47.08 | 47.70 | - | 1.92% | 33,785 |
| Aug 14, 2025 | 46.72 | 46.80 | 46.40 | 46.80 | - | 0.56% | 6,290 |
| Aug 13, 2025 | 46.80 | 46.80 | 46.42 | 46.54 | - | -0.39% | 4,134 |
| Aug 12, 2025 | 46.44 | 46.92 | 46.42 | 46.72 | - | 0.73% | 19,247 |
| Aug 11, 2025 | 46.16 | 46.40 | 45.64 | 46.38 | - | 0.83% | 29,189 |
| Aug 8, 2025 | 45.68 | 46.24 | 45.60 | 46.00 | - | 0.66% | 12,679 |
| Aug 7, 2025 | 44.88 | 46.18 | 44.78 | 45.70 | - | 1.65% | 8,096 |
| Aug 6, 2025 | 44.76 | 44.98 | 44.64 | 44.96 | - | 0.58% | 3,126 |
| Aug 5, 2025 | 44.56 | 45.12 | 44.28 | 44.70 | - | 1.45% | 6,909 |
| Aug 4, 2025 | 44.50 | 44.58 | 43.94 | 44.06 | - | -0.54% | 6,080 |
| Aug 1, 2025 | 44.42 | 44.90 | 44.06 | 44.30 | - | -0.45% | 8,063 |
| Jul 31, 2025 | 45.02 | 45.62 | 44.50 | 44.50 | - | -3.80% | 39,672 |
| Jul 30, 2025 | 47.04 | 47.40 | 46.22 | 46.26 | - | -2.57% | 12,692 |
| Jul 29, 2025 | 46.92 | 47.48 | 46.86 | 47.48 | - | 1.98% | 13,219 |
| Jul 28, 2025 | 46.26 | 46.76 | 46.18 | 46.56 | - | 0.17% | 11,223 |
| Jul 25, 2025 | 46.42 | 46.48 | 45.86 | 46.48 | - | -0.13% | 2,834 |
| Jul 24, 2025 | 46.86 | 47.00 | 46.16 | 46.54 | - | -0.77% | 6,639 |
| Jul 23, 2025 | 46.52 | 47.00 | 46.30 | 46.90 | - | 1.65% | 4,142 |
| Jul 22, 2025 | 45.82 | 46.20 | 45.82 | 46.14 | - | 0.30% | 5,172 |
| Jul 21, 2025 | 45.94 | 46.02 | 45.56 | 46.00 | - | -0.30% | 13,435 |
| Jul 18, 2025 | 45.80 | 46.36 | 45.76 | 46.14 | - | 0.44% | 32,443 |
| Jul 17, 2025 | 46.04 | 46.04 | 45.36 | 45.94 | - | -0.91% | 23,485 |
| Jul 16, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | - | - | 34,910 |
| Jul 15, 2025 | 46.38 | 46.50 | 46.10 | 46.36 | - | -0.86% | 4,416 |
| Jul 14, 2025 | 46.76 | 47.00 | 46.02 | 46.76 | - | -0.93% | 11,985 |
| Jul 11, 2025 | 46.94 | 47.30 | 46.76 | 47.20 | - | 0.55% | 12,451 |
| Jul 10, 2025 | 47.06 | 47.10 | 46.52 | 46.94 | - | -0.55% | 20,535 |
| Jul 9, 2025 | 46.00 | 47.20 | 46.00 | 47.20 | - | 2.21% | 17,312 |
| Jul 8, 2025 | 46.10 | 46.18 | 45.26 | 46.18 | - | -0.09% | 26,937 |
| Jul 7, 2025 | 46.44 | 46.44 | 46.08 | 46.22 | - | -0.90% | 5,796 |
| Jul 4, 2025 | 47.00 | 47.04 | 46.64 | 46.64 | - | -0.98% | 4,738 |
| Jul 3, 2025 | 46.50 | 47.18 | 46.46 | 47.10 | - | 1.46% | 15,198 |
| Jul 2, 2025 | 46.04 | 46.82 | 45.98 | 46.42 | - | 1.27% | 25,248 |
| Jul 1, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | - | - | 8,778 |
| Jun 30, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | - | - | 13,718 |
| Jun 27, 2025 | 46.02 | 46.06 | 45.44 | 45.84 | - | 0.22% | 6,799 |
| Jun 26, 2025 | 45.68 | 45.88 | 45.10 | 45.74 | - | -0.22% | 21,544 |
| Jun 25, 2025 | 45.64 | 45.84 | 45.12 | 45.84 | - | 1.51% | 15,088 |
| Jun 24, 2025 | 44.94 | 45.90 | 44.56 | 45.16 | - | -3.87% | 28,199 |
| Jun 23, 2025 | 46.70 | 46.98 | 46.30 | 46.98 | - | 1.42% | 40,993 |
| Jun 20, 2025 | 45.78 | 46.50 | 45.78 | 46.32 | - | 0.04% | 25,333 |
| Jun 19, 2025 | 45.80 | 46.30 | 45.72 | 46.30 | - | 1.54% | 13,377 |
| Jun 18, 2025 | 45.06 | 45.68 | 44.98 | 45.60 | - | 1.11% | 18,398 |
| Jun 17, 2025 | 44.34 | 45.12 | 44.34 | 45.10 | - | 1.58% | 10,987 |
| Jun 16, 2025 | 44.88 | 45.00 | 44.32 | 44.40 | - | -0.58% | 91,833 |