FRA:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	57.80	58.65	57.80	58.35	-	1.04%	2,355
Apr 22, 2026	57.40	58.05	57.40	57.75	57.75	0.35%	324
Apr 21, 2026	57.75	57.95	57.40	57.55	57.55	-0.43%	493
Apr 20, 2026	58.00	58.10	57.40	57.80	57.80	2.48%	1,143
Apr 17, 2026	58.80	58.80	56.00	56.40	56.40	-4.41%	1,093
Apr 16, 2026	57.75	59.00	57.75	59.00	59.00	2.43%	3,783
Apr 15, 2026	58.70	59.00	57.60	57.60	57.60	-3.03%	5,001
Apr 14, 2026	59.05	59.75	59.05	59.40	59.40	0.34%	329
Apr 13, 2026	61.25	61.75	59.15	59.20	59.20	0.08%	1,364
Apr 10, 2026	60.00	60.00	58.80	59.15	59.15	-1.58%	2,035
Apr 9, 2026	61.00	61.60	59.30	60.10	60.10	-0.74%	825
Apr 8, 2026	58.10	61.45	58.10	60.55	60.55	-5.39%	3,700
Apr 7, 2026	62.55	64.00	62.15	64.00	64.00	2.07%	1,010
Apr 2, 2026	61.00	62.70	61.00	62.70	62.70	3.13%	2,118
Apr 1, 2026	62.35	63.00	60.80	60.80	60.80	-2.33%	940
Mar 31, 2026	62.55	63.20	62.05	62.25	62.25	-0.64%	2,837
Mar 30, 2026	61.65	62.85	61.65	62.65	62.65	3.21%	930
Mar 27, 2026	61.35	61.75	60.70	60.70	60.70	-2.25%	429
Mar 26, 2026	60.60	62.10	60.60	62.10	62.10	2.81%	4,364
Mar 25, 2026	58.50	60.75	58.25	60.40	60.40	1.60%	705
Mar 24, 2026	58.30	60.00	58.30	59.45	59.45	1.54%	490
Mar 23, 2026	56.50	58.55	55.95	58.55	58.55	0.95%	2,822
Mar 20, 2026	58.50	58.50	56.80	58.00	58.00	0.43%	2,612
Mar 19, 2026	61.35	61.35	57.40	57.75	57.75	-5.41%	2,640
Mar 18, 2026	60.35	61.05	60.05	61.05	61.05	1.08%	1,210
Mar 17, 2026	59.50	60.90	59.50	60.40	60.40	0.25%	3,568
Mar 16, 2026	59.95	60.25	59.20	60.25	60.25	1.52%	2,622
Mar 13, 2026	57.85	59.60	57.85	59.35	59.35	2.77%	935
Mar 12, 2026	58.00	58.00	57.75	57.75	57.75	0.96%	1,579
Mar 11, 2026	56.65	57.40	56.60	57.20	57.20	0.62%	1,660
Mar 10, 2026	57.05	57.30	56.40	56.85	56.85	-	1,583
Mar 9, 2026	57.95	58.35	56.85	56.85	56.85	0.80%	1,948
Mar 6, 2026	56.00	57.30	55.95	56.40	56.40	0.80%	2,166
Mar 5, 2026	56.05	56.60	55.95	55.95	55.95	0.54%	1,665
Mar 4, 2026	56.75	56.75	55.30	55.65	55.65	-2.54%	2,117
Mar 3, 2026	57.45	57.50	54.90	57.10	57.10	-0.61%	4,138
Mar 2, 2026	57.60	57.95	55.50	57.45	57.45	5.80%	11,735
Feb 27, 2026	54.65	55.40	54.30	54.30	54.30	-1.27%	1,510
Feb 26, 2026	55.25	55.25	54.50	55.00	55.00	-1.08%	1,150
Feb 25, 2026	55.70	55.95	54.85	55.60	55.60	-0.36%	490
Feb 24, 2026	55.65	55.85	55.25	55.80	55.80	-0.18%	651
Feb 23, 2026	55.00	55.90	54.70	55.90	55.90	1.08%	1,090
Feb 20, 2026	55.25	55.50	54.85	55.30	55.30	-0.18%	1,865
Feb 19, 2026	54.90	55.75	54.90	55.40	55.40	0.64%	2,344
Feb 18, 2026	54.55	55.30	54.55	55.05	55.05	0.36%	680
Feb 17, 2026	54.60	55.15	54.60	54.85	54.85	-0.18%	812
Feb 16, 2026	55.20	55.20	54.20	54.95	54.95	0.73%	2,099
Feb 13, 2026	54.65	54.65	54.45	54.55	54.55	-0.18%	1,125
Feb 12, 2026	54.70	55.25	54.50	54.65	54.65	0.46%	2,226
Feb 11, 2026	53.75	54.65	53.75	54.40	54.40	1.12%	1,087