OMV Petrom S.A. (FRA:XNE)
Germany · Delayed Price · Currency is EUR 0.2000
-0.0100 (-4.76%)
At close: Jun 2, 2026
FRA:XNE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 36,500 |
| Jun 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 5,000 |
| May 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 900 |
| May 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -13.04% | - |
| May 27, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.58% | 244,325 |
| May 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 88,000 |
| May 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.58% | 75,000 |
| May 22, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | - | 24,750 |
| May 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.02% | 2,500 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -3.79% | 50,000 |
| May 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 0.39% | 5,788 |
| May 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 501 |
| May 15, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,571 |
| May 14, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.68% | 2,500 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.00% | 40,000 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 2.56% | 18,900 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.18 | - | 33,700 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.18 | -1.52% | 65,500 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.00% | 7,500 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | 1.01% | 45,000 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.19 | 0.51% | 111,398 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.50% | 17,597 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.96% | 32,750 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 36,000 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 2.00% | 25,500 |
| Apr 27, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -4.67% | 105,920 |
| Apr 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 4.90% | 39,232 |
| Apr 23, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | - | 106,380 |
| Apr 22, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 1.52% | 15,020 |
| Apr 21, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | - | 38,240 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -1.50% | 55,947 |
| Apr 17, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 1.52% | 54,494 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 0.51% | 57,557 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | -1.01% | 3,800 |
| Apr 14, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.19 | -4.81% | 85,492 |
| Apr 13, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 5.05% | 97,282 |
| Apr 10, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 1.02% | 4,761 |
| Apr 9, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | -2.97% | 54,371 |
| Apr 8, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.19 | 4.12% | 44,450 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.18 | -3.00% | 43,455 |
| Apr 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.19 | 3.09% | 1,111 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.18 | -2.02% | 79,591 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.19 | - | 22,000 |
| Mar 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.19 | -5.71% | 113,653 |
| Mar 27, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.20 | 1.94% | 27,550 |
| Mar 26, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.19 | 7.01% | 11,700 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.18 | -8.42% | 125,000 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.20 | 3.55% | 29,915 |
| Mar 23, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.19 | -1.07% | 973,898 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.19 | -6.56% | 26,869 |