OMV Aktiengesellschaft (FRA:OMV)
Germany flag Germany · Delayed Price · Currency is EUR
46.30
+0.98 (2.16%)
At close: Oct 23, 2025

OMV Aktiengesellschaft Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202545.4446.5045.4446.3446.341.89%889
Oct 22, 202545.0245.5845.0245.4845.481.29%5,558
Oct 21, 202544.3844.9044.3844.9044.900.63%181
Oct 20, 202544.0244.6444.0244.6244.622.53%900
Oct 17, 202543.4243.5243.2643.5243.520.18%462
Oct 16, 202543.3243.6243.3243.4443.440.05%610
Oct 15, 202543.3843.8043.0043.4243.42-0.09%1,205
Oct 14, 202544.0644.0643.3043.4643.46-1.85%2,955
Oct 13, 202544.6444.7043.8844.2844.28-0.05%972
Oct 10, 202545.1245.1244.3044.3044.30-2.08%415
Oct 9, 202545.0045.2445.0045.2445.24-0.79%55
Oct 8, 202546.0246.1044.8045.6045.60-0.18%2,266
Oct 7, 202546.0246.0245.5845.6845.68-0.61%1,504
Oct 6, 202545.9446.0645.3445.9645.960.17%3,313
Oct 3, 202546.0246.6645.8845.8845.88-0.82%655
Oct 2, 202546.2846.2846.0846.2646.260.52%525
Oct 1, 202545.7646.0245.6046.0246.021.10%1,173
Sep 30, 202545.7645.7645.5045.5245.52-0.39%795
Sep 29, 202546.3246.3245.5845.7045.70-1.64%854
Sep 26, 202545.9246.4645.9246.4646.461.04%261
Sep 25, 202545.7245.9845.7245.9845.980.83%1,847
Sep 24, 202545.6446.0045.6045.6045.600.22%650
Sep 23, 202544.9645.5644.9645.5045.501.07%380
Sep 22, 202545.0845.2844.9045.0245.02-1.23%1,513
Sep 19, 202545.7046.0245.5845.5845.58-0.13%535
Sep 18, 202545.7845.9245.6445.6445.64-0.26%240
Sep 17, 202546.1846.1845.5045.7645.76-0.74%387
Sep 16, 202546.0246.1045.4246.1046.100.22%520
Sep 15, 202546.9446.9446.0046.0046.00-1.16%520
Sep 12, 202546.4846.5446.4846.5446.54-1.31%67
Sep 11, 202546.6047.1646.6047.1647.160.60%900
Sep 10, 202547.0447.1046.7446.8846.88-0.76%570
Sep 9, 202546.2447.4046.2447.2447.241.94%555
Sep 8, 202546.0446.5246.0446.3446.340.91%2,581
Sep 5, 202546.9846.9845.9245.9245.92-2.01%318
Sep 4, 202546.6646.8646.5046.8646.860.26%660
Sep 3, 202546.9047.3046.6046.7446.74-0.81%1,270
Sep 2, 202547.5047.5047.0247.1247.12-0.38%731
Sep 1, 202547.0447.3047.0047.3047.300.21%850
Aug 29, 202547.1247.2047.1247.2047.20-0.21%10
Aug 28, 202547.3047.3046.9047.3047.30-0.25%140
Aug 27, 202547.7848.0847.3647.4247.42-0.59%3,232
Aug 26, 202548.3648.3647.6647.7047.70-0.91%705
Aug 25, 202549.0049.0048.1448.1448.14-1.80%863
Aug 22, 202548.3449.0248.3449.0249.021.49%3,733
Aug 21, 202548.0248.5448.0248.3048.300.29%1,246
Aug 20, 202547.2848.3047.2848.1648.161.60%2,390
Aug 19, 202547.6047.8047.4047.4047.40-0.38%915
Aug 18, 202547.5847.6447.4047.5847.580.55%3,208
Aug 15, 202546.7047.4446.7047.3247.321.24%1,106