OMV Aktiengesellschaft (FRA:OMV)
Germany · Delayed Price · Currency is EUR 67.45
-0.10 (-0.15%)
Last updated: Aug 26, 2026, 6:22 PM CET
FRA:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 67.35 | 67.35 | 66.75 | 66.95 | - | -0.89% | 50 |
| 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 |
| Jul 10, 2026 | 58.80 | 59.95 | 58.80 | 59.80 | 59.80 | 1.36% | 158 |
| Jul 9, 2026 | 58.80 | 59.45 | 58.50 | 59.00 | 59.00 | 0.25% | 409 |
| Jul 8, 2026 | 57.50 | 58.85 | 57.50 | 58.85 | 58.85 | 3.43% | 558 |
| Jul 7, 2026 | 57.05 | 57.30 | 56.90 | 56.90 | 56.90 | -0.52% | 1,040 |
| Jul 6, 2026 | 56.90 | 57.45 | 56.85 | 57.20 | 57.20 | 0.44% | 1,838 |
| Jul 3, 2026 | 56.75 | 56.95 | 56.75 | 56.95 | 56.95 | 0.53% | 10 |
| Jul 2, 2026 | 55.10 | 56.95 | 54.85 | 56.65 | 56.65 | 2.44% | 2,450 |
| Jul 1, 2026 | 54.70 | 55.40 | 54.70 | 55.30 | 55.30 | 1.10% | 118 |
| Jun 30, 2026 | 54.25 | 54.70 | 54.15 | 54.70 | 54.70 | 1.20% | 1,360 |
| Jun 29, 2026 | 53.75 | 54.35 | 53.75 | 54.05 | 54.05 | 0.84% | 2,227 |
| Jun 26, 2026 | 54.60 | 54.60 | 53.60 | 53.60 | 53.60 | -1.11% | 550 |
| Jun 25, 2026 | 54.80 | 54.80 | 54.20 | 54.20 | 54.20 | -0.28% | 364 |
| Jun 24, 2026 | 55.85 | 56.15 | 54.35 | 54.35 | 54.35 | -3.12% | 1,011 |
| Jun 23, 2026 | 56.45 | 56.45 | 55.70 | 56.10 | 56.10 | -0.27% | 904 |
| Jun 22, 2026 | 55.60 | 56.25 | 55.60 | 56.25 | 56.25 | 0.45% | 505 |
| Jun 19, 2026 | 55.90 | 56.00 | 55.90 | 56.00 | 56.00 | - | 906 |
| Jun 18, 2026 | 56.25 | 56.55 | 56.00 | 56.00 | 56.00 | -1.06% | 2,702 |