OMV Aktiengesellschaft (FRA:OMVI)
Germany · Delayed Price · Currency is EUR 15.50
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:OMVI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | - | -3.13% | - |
| Jul 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Jul 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jul 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jul 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jul 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jul 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jul 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jul 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 2.72% | - |
| Jul 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Jul 8, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jul 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Jul 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 3.65% | - |
| Jul 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Jun 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jun 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jun 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Jun 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Jun 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jun 23, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jun 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jun 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jun 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jun 17, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jun 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -5.52% | - |
| Jun 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 15 |
| Jun 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jun 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Jun 10, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.77% | - |
| Jun 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.44 | -3.80% | - |
| Jun 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.01 | -0.63% | - |
| Jun 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.11 | 0.63% | - |
| Jun 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.01 | 1.94% | - |
| Jun 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.73 | - | - |
| Jun 1, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.73 | 1.31% | - |
| May 29, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.54 | -1.29% | - |
| May 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.73 | -1.27% | - |
| May 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 14.92 | - | - |
| May 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 14.92 | 3.29% | - |
| May 25, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.44 | -3.18% | - |
| May 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 14.92 | -0.63% | - |
| May 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.01 | -0.63% | - |
| May 20, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.11 | 0.63% | - |
| May 19, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.01 | 1.28% | - |