OMV Petrom S.A. (FRA:XNE)
Germany · Delayed Price · Currency is EUR 0.2490
+0.0190 (8.26%)
At close: Oct 23, 2026
FRA:XNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.26% | 500 |
| Oct 22, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.26% | 22,580 |
| Oct 21, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 16,989 |
| Oct 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.90% | 75,215 |
| Oct 19, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 2.47% | 257,525 |
| Oct 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.87% | 20,000 |
| Oct 15, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 5.78% | 51,040 |
| Oct 14, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.90% | 25,000 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.51% | 25,105 |
| Oct 12, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 5.36% | 73,883 |
| Oct 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 6.36% | 600 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.84% | 10,000 |
| Oct 6, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.09% | 112 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.36% | 250 |
| Oct 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.56% | 50,800 |
| Oct 1, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.23% | 45,950 |
| Sep 30, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.91% | 5,895 |
| Sep 29, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.56% | 45,522 |
| Sep 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.36% | 101,200 |
| Sep 25, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -5.98% | 8,500 |
| Sep 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 11.32% | 5,642 |
| Sep 23, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Sep 22, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.69% | 18,043 |
| Sep 21, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 2.86% | 5,750 |
| Sep 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.28% | - |
| Sep 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.43% | 50,509 |
| Sep 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 5,840 |
| Sep 15, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 900 |
| Sep 14, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 402,500 |
| Sep 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 139,934 |
| Sep 10, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 8,410 |
| Sep 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Sep 4, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 15,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | 1,638 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.67% | 457 |
| Sep 1, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 25,000 |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 41,968 |
| Aug 28, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.44% | 221,040 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | - |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.13% | 20,181 |
| Aug 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 425 |
| Aug 24, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 53,497 |
| Aug 21, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -6.50% | 27,400 |
| Aug 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 8.85% | 70,300 |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 17, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.35% | 22,500 |