FRA:OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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