OMV Aktiengesellschaft (FRA:OMVI)
Germany · Delayed Price · Currency is EUR 18.30
-0.30 (-1.61%)
At close: Oct 23, 2026
FRA:OMVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Oct 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Oct 21, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% | - |
| Oct 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Oct 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Oct 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Oct 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Oct 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Oct 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Oct 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 8, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Oct 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Oct 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Sep 29, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Sep 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Sep 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Sep 24, 2026 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 3.43% | 1 |
| Sep 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Sep 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 21, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 14, 2026 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | 3.41% | 1 |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Sep 10, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 2.30% | 55 |
| Sep 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Sep 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 1, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 4.76% | 100 |
| Aug 31, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Aug 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 8 |
| Aug 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Aug 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Aug 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Aug 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Aug 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |