OMV Aktiengesellschaft (FRA:OMV)
Germany · Delayed Price · Currency is EUR 71.45
-0.30 (-0.42%)
At close: Sep 18, 2026
FRA:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.85 | 71.85 | 71.40 | 71.45 | 71.45 | -0.42% | 3,320 |
| Sep 17, 2026 | 72.00 | 72.30 | 71.55 | 71.75 | 71.75 | -1.24% | 1,621 |
| Sep 16, 2026 | 72.40 | 72.65 | 72.25 | 72.65 | 72.65 | -0.07% | 769 |
| Sep 15, 2026 | 72.40 | 72.70 | 71.50 | 72.70 | 72.70 | -0.27% | 378 |
| Sep 14, 2026 | 72.65 | 72.90 | 71.80 | 72.90 | 72.90 | 2.24% | 546 |
| Sep 11, 2026 | 70.75 | 72.25 | 70.70 | 71.30 | 71.30 | 0.49% | 2,879 |
| Sep 10, 2026 | 70.40 | 71.10 | 70.40 | 70.95 | 70.95 | 1.00% | 650 |
| Sep 9, 2026 | 69.90 | 70.70 | 69.90 | 70.25 | 70.25 | -0.07% | 2,090 |
| Sep 8, 2026 | 69.75 | 70.30 | 69.75 | 70.30 | 70.30 | 1.59% | 609 |
| Sep 7, 2026 | 68.80 | 69.45 | 68.80 | 69.20 | 69.20 | 1.32% | 853 |
| Sep 4, 2026 | 68.85 | 68.85 | 68.30 | 68.30 | 68.30 | -1.16% | 32 |
| Sep 3, 2026 | 69.55 | 69.55 | 68.45 | 69.10 | 69.10 | -1.22% | 1,210 |
| Sep 2, 2026 | 69.95 | 70.10 | 69.15 | 69.95 | 69.95 | 0.14% | 827 |
| Sep 1, 2026 | 68.30 | 69.85 | 68.30 | 69.85 | 69.85 | 1.60% | 694 |
| Aug 31, 2026 | 67.45 | 68.75 | 67.45 | 68.75 | 68.75 | 2.31% | 3,385 |
| Aug 28, 2026 | 67.05 | 67.20 | 67.05 | 67.20 | 67.20 | 0.15% | 20 |
| Aug 27, 2026 | 67.60 | 67.60 | 66.85 | 67.10 | 67.10 | -0.52% | 160 |
| Aug 26, 2026 | 67.35 | 67.45 | 66.75 | 67.45 | 67.45 | -0.15% | 200 |
| Aug 25, 2026 | 67.75 | 68.05 | 67.55 | 67.55 | 67.55 | -0.73% | 1,290 |
| Aug 24, 2026 | 68.60 | 68.80 | 67.55 | 68.05 | 68.05 | -1.09% | 3,830 |
| Aug 21, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 1.93% | 1,070 |
| Aug 20, 2026 | 68.30 | 68.30 | 67.50 | 67.50 | 67.50 | -1.10% | 50 |
| Aug 19, 2026 | 67.20 | 68.40 | 67.20 | 68.25 | 68.25 | 1.19% | 106 |
| Aug 18, 2026 | 65.90 | 67.45 | 65.90 | 67.45 | 67.45 | 2.43% | 1,627 |
| Aug 17, 2026 | 65.25 | 66.00 | 65.25 | 65.85 | 65.85 | 0.69% | 386 |
| Aug 14, 2026 | 65.10 | 66.00 | 65.10 | 65.40 | 65.40 | 1.16% | 1,391 |
| Aug 13, 2026 | 64.75 | 64.75 | 64.50 | 64.65 | 64.65 | -0.54% | 2,180 |
| Aug 12, 2026 | 64.85 | 65.15 | 64.85 | 65.00 | 65.00 | 0.54% | 117 |
| Aug 11, 2026 | 64.10 | 65.15 | 64.10 | 64.65 | 64.65 | 1.33% | 1,829 |
| Aug 10, 2026 | 62.85 | 64.25 | 62.60 | 63.80 | 63.80 | 1.19% | 800 |
| Aug 7, 2026 | 63.80 | 63.80 | 63.05 | 63.05 | 63.05 | -0.24% | 2 |
| Aug 6, 2026 | 63.30 | 63.95 | 63.20 | 63.20 | 63.20 | 0.32% | 1,403 |
| Aug 5, 2026 | 63.55 | 63.80 | 63.00 | 63.00 | 63.00 | -1.41% | 1,981 |
| Aug 4, 2026 | 63.70 | 64.80 | 63.70 | 63.90 | 63.90 | 0.39% | 408 |
| Aug 3, 2026 | 61.80 | 63.80 | 61.80 | 63.65 | 63.65 | 1.27% | 3,973 |
| Jul 31, 2026 | 63.25 | 64.00 | 62.85 | 62.85 | 62.85 | -0.55% | 1,205 |
| Jul 30, 2026 | 62.75 | 63.65 | 62.75 | 63.20 | 63.20 | 0.40% | 35 |
| Jul 29, 2026 | 61.70 | 62.95 | 61.70 | 62.95 | 62.95 | 2.86% | 190 |
| Jul 28, 2026 | 61.80 | 62.00 | 61.20 | 61.20 | 61.20 | -0.89% | 435 |
| Jul 27, 2026 | 61.95 | 62.55 | 61.00 | 61.75 | 61.75 | -3.06% | 2,865 |
| Jul 24, 2026 | 64.30 | 64.30 | 63.35 | 63.70 | 63.70 | -1.85% | 906 |
| Jul 23, 2026 | 63.75 | 64.90 | 63.65 | 64.90 | 64.90 | 1.56% | 646 |
| Jul 22, 2026 | 62.85 | 63.90 | 62.85 | 63.90 | 63.90 | 2.24% | 10,405 |
| Jul 21, 2026 | 62.30 | 62.65 | 62.30 | 62.50 | 62.50 | 1.05% | 2,605 |
| Jul 20, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.41% | 116 |
| Jul 17, 2026 | 61.40 | 61.60 | 61.40 | 61.60 | 61.60 | 1.40% | 42 |
| Jul 16, 2026 | 61.20 | 61.20 | 60.75 | 60.75 | 60.75 | -1.22% | 130 |
| Jul 15, 2026 | 61.65 | 62.00 | 61.50 | 61.50 | 61.50 | 0.16% | 2,870 |
| Jul 14, 2026 | 61.45 | 62.00 | 61.40 | 61.40 | 61.40 | 1.24% | 1,653 |
| Jul 13, 2026 | 60.50 | 60.65 | 60.20 | 60.65 | 60.65 | 1.42% | 351 |