OMV Petrom S.A. (FRA:XNE)
Germany · Delayed Price · Currency is EUR 0.2090
+0.0090 (4.50%)
At close: Apr 23, 2026
FRA:XNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 104,000 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 15,020 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 38,240 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.50% | 55,947 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 54,494 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.51% | 57,557 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.01% | 3,800 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.81% | 85,492 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.05% | 97,282 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.02% | 4,761 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.97% | 54,371 |
| Apr 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 4.12% | 44,450 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -3.00% | 43,455 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.09% | 1,111 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.02% | 79,591 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 22,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.71% | 113,653 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.94% | 27,550 |
| Mar 26, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.01% | 11,700 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.42% | 125,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.55% | 29,915 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.07% | 973,898 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -6.56% | 26,869 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 7.12% | 29,750 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Mar 17, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.49% | 33,267 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -6.39% | 30,300 |
| Mar 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.90% | 32,500 |
| Mar 12, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 397,905 |
| Mar 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 952 |
| Mar 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.52% | 39,099 |
| Mar 9, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.51% | 46,300 |
| Mar 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 21,004 |
| Mar 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 8,485 |
| Mar 4, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.51% | 87,630 |
| Mar 3, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.50% | 71,000 |
| Mar 2, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 153,789 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 61,195 |
| Feb 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.99% | 129,951 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 28,200 |
| Feb 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.38% | 20,000 |
| Feb 23, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 103,028 |
| Feb 20, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.78% | 81,300 |
| Feb 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.37% | 27,614 |
| Feb 18, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 8.40% | 10,700 |
| Feb 17, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 121,650 |
| Feb 16, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 45,000 |
| Feb 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 22,993 |
| Feb 12, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 1.30% | 16,737 |
| Feb 11, 2026 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -3.75% | 36,547 |