FRA:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	56.60	56.60	55.85	55.90	-	-1.24%	1,096
Jun 17, 2026	55.60	56.75	55.60	56.60	56.60	2.35%	5,608
Jun 16, 2026	55.10	55.50	55.10	55.30	55.30	0.36%	1,023
Jun 15, 2026	57.20	58.30	55.00	55.10	55.10	-5.89%	3,684
Jun 12, 2026	57.55	58.70	57.55	58.55	58.55	1.12%	1,980
Jun 11, 2026	57.60	58.70	57.60	57.90	57.90	0.26%	869
Jun 10, 2026	58.75	58.75	57.05	57.75	57.75	-1.37%	245
Jun 9, 2026	59.00	59.00	58.20	58.55	58.55	-0.26%	10,021
Jun 8, 2026	60.95	60.95	58.70	58.70	58.70	-2.00%	3,001
Jun 5, 2026	63.15	64.30	62.75	64.30	59.90	0.55%	1,210
Jun 4, 2026	63.70	63.95	63.10	63.95	59.57	0.31%	1,499
Jun 3, 2026	63.40	64.45	63.40	63.75	59.39	0.47%	1,186
Jun 2, 2026	62.45	63.45	62.10	63.45	59.11	0.55%	6,933
Jun 1, 2026	62.05	63.10	62.05	63.10	58.78	2.60%	1,859
May 29, 2026	61.40	61.70	61.25	61.50	57.29	-1.44%	1,504
May 28, 2026	62.40	62.40	62.40	62.40	58.13	-0.48%	50
May 27, 2026	62.95	62.95	61.55	62.70	58.41	-1.18%	2,070
May 26, 2026	62.95	63.45	62.75	63.45	59.11	0.71%	1,379
May 25, 2026	61.10	63.00	60.55	63.00	58.69	0.64%	1,253
May 22, 2026	62.95	63.40	62.45	62.60	58.32	-1.03%	675
May 21, 2026	63.35	63.55	62.85	63.25	58.92	-0.55%	812
May 20, 2026	63.60	64.25	62.80	63.60	59.25	-0.31%	1,435
May 19, 2026	63.40	64.40	63.40	63.80	59.43	1.92%	2,016
May 18, 2026	62.70	63.30	62.30	62.60	58.32	-0.24%	2,790
May 15, 2026	61.75	62.75	61.75	62.75	58.46	2.03%	1,800
May 14, 2026	61.30	61.55	61.30	61.50	57.29	0.74%	638
May 13, 2026	60.75	61.25	60.60	61.05	56.87	0.16%	1,090
May 12, 2026	60.35	60.95	60.35	60.95	56.78	0.49%	20
May 11, 2026	60.55	60.65	59.80	60.65	56.50	1.00%	1,464
May 8, 2026	60.55	60.55	60.05	60.05	55.94	0.17%	443
May 7, 2026	60.20	60.20	59.90	59.95	55.85	-0.99%	2,105
May 6, 2026	61.60	61.60	59.50	60.55	56.41	-1.62%	2,469
May 5, 2026	60.65	61.75	60.65	61.55	57.34	1.65%	225
May 4, 2026	59.55	60.95	59.55	60.55	56.41	-0.08%	2,825
Apr 30, 2026	60.40	60.80	60.40	60.60	56.45	-0.66%	250
Apr 29, 2026	59.10	61.00	59.10	61.00	56.83	3.65%	3,840
Apr 28, 2026	58.40	59.90	58.40	58.85	54.82	0.94%	655
Apr 27, 2026	58.10	58.55	58.10	58.30	54.31	-	395
Apr 24, 2026	58.65	58.90	58.30	58.30	54.31	0.60%	911
Apr 23, 2026	58.30	58.75	57.95	57.95	53.98	0.35%	350
Apr 22, 2026	57.40	58.05	57.40	57.75	53.80	0.35%	324
Apr 21, 2026	57.75	57.95	57.40	57.55	53.61	-0.43%	493
Apr 20, 2026	58.00	58.10	57.40	57.80	53.84	2.48%	1,143
Apr 17, 2026	58.80	58.80	56.00	56.40	52.54	-4.41%	1,093
Apr 16, 2026	57.75	59.00	57.75	59.00	54.96	2.43%	3,793
Apr 15, 2026	58.70	59.00	57.60	57.60	53.66	-3.03%	5,001
Apr 14, 2026	59.05	59.75	59.05	59.40	55.34	0.34%	329
Apr 13, 2026	61.25	61.75	59.15	59.20	55.15	0.08%	1,364
Apr 10, 2026	60.00	60.00	58.80	59.15	55.10	-1.58%	2,035
Apr 9, 2026	61.00	61.60	59.30	60.10	55.99	-0.74%	825