OMV Aktiengesellschaft (FRA:OMV)
Germany · Delayed Price · Currency is EUR 63.35
+0.25 (0.40%)
Last updated: May 21, 2026, 5:20 PM CET
FRA:OMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 62.95 | 63.85 | 62.70 | 63.35 | - | -0.39% | 4,404 |
| May 20, 2026 | 63.60 | 64.25 | 62.80 | 63.60 | 63.60 | -0.31% | 1,435 |
| May 19, 2026 | 63.40 | 64.40 | 63.40 | 63.80 | 63.80 | 1.92% | 2,016 |
| May 18, 2026 | 62.70 | 63.30 | 62.30 | 62.60 | 62.60 | -0.24% | 2,790 |
| May 15, 2026 | 61.75 | 62.75 | 61.75 | 62.75 | 62.75 | 2.03% | 1,800 |
| May 14, 2026 | 61.30 | 61.55 | 61.30 | 61.50 | 61.50 | 0.74% | 638 |
| May 13, 2026 | 60.75 | 61.25 | 60.60 | 61.05 | 61.05 | 0.16% | 1,090 |
| May 12, 2026 | 60.35 | 60.95 | 60.35 | 60.95 | 60.95 | 0.49% | 20 |
| May 11, 2026 | 60.55 | 60.65 | 59.80 | 60.65 | 60.65 | 1.00% | 1,464 |
| May 8, 2026 | 60.55 | 60.55 | 60.05 | 60.05 | 60.05 | 0.17% | 443 |
| May 7, 2026 | 60.20 | 60.20 | 59.90 | 59.95 | 59.95 | -0.99% | 2,105 |
| May 6, 2026 | 61.60 | 61.60 | 59.50 | 60.55 | 60.55 | -1.62% | 2,469 |
| May 5, 2026 | 60.65 | 61.75 | 60.65 | 61.55 | 61.55 | 1.65% | 225 |
| May 4, 2026 | 59.55 | 60.95 | 59.55 | 60.55 | 60.55 | -0.08% | 2,825 |
| Apr 30, 2026 | 60.40 | 60.80 | 60.40 | 60.60 | 60.60 | -0.66% | 250 |
| Apr 29, 2026 | 59.10 | 61.00 | 59.10 | 61.00 | 61.00 | 3.65% | 3,840 |
| Apr 28, 2026 | 58.40 | 59.90 | 58.40 | 58.85 | 58.85 | 0.94% | 655 |
| Apr 27, 2026 | 58.10 | 58.55 | 58.10 | 58.30 | 58.30 | - | 395 |
| Apr 24, 2026 | 58.65 | 58.90 | 58.30 | 58.30 | 58.30 | 0.60% | 911 |
| Apr 23, 2026 | 58.30 | 58.75 | 57.95 | 57.95 | 57.95 | 0.35% | 350 |
| 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% | 3,793 |
| 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 |