OMV Aktiengesellschaft Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	47.29	47.40	46.74	46.80	46.80	-0.43%	771
Dec 22, 2025	46.76	47.08	46.56	47.00	47.00	1.42%	8,070
Dec 19, 2025	46.65	46.82	46.22	46.34	46.34	-0.43%	245,770
Dec 18, 2025	46.42	46.70	46.28	46.54	46.54	0.52%	6,758
Dec 17, 2025	46.49	46.82	46.30	46.30	46.30	0.39%	36,408
Dec 16, 2025	47.14	47.24	45.96	46.12	46.12	-2.66%	257,047
Dec 15, 2025	47.45	47.84	47.30	47.38	47.38	0.42%	46,600
Dec 12, 2025	47.36	47.68	47.06	47.18	47.18	-0.13%	45,910
Dec 11, 2025	47.62	47.78	47.18	47.24	47.24	-0.04%	37,828
Dec 10, 2025	47.71	47.72	47.18	47.26	47.26	-0.63%	113,908
Dec 9, 2025	47.46	47.78	47.26	47.56	47.56	0.25%	1,223,733
Dec 8, 2025	47.60	47.78	47.34	47.44	47.44	-0.25%	3,784
Dec 5, 2025	48.20	48.30	47.54	47.56	47.56	-1.32%	12,273
Dec 4, 2025	48.17	48.24	47.62	48.20	48.20	0.70%	142,555
Dec 3, 2025	48.22	48.36	47.62	47.86	47.86	-0.29%	154,533
Dec 2, 2025	48.47	48.58	47.98	48.00	48.00	-0.79%	1,291
Dec 1, 2025	47.67	48.54	47.64	48.38	48.38	1.64%	34,114
Nov 28, 2025	47.48	47.86	47.18	47.60	47.60	-	3,684
Nov 27, 2025	48.23	48.36	47.50	47.60	47.60	-1.20%	22,078
Nov 26, 2025	48.34	48.60	47.88	48.18	48.18	0.04%	188,131
Nov 25, 2025	48.39	48.50	47.84	48.16	48.16	-0.41%	929
Nov 24, 2025	48.35	48.50	47.78	48.36	48.36	0.79%	1,153
Nov 21, 2025	48.07	48.40	47.88	47.98	47.98	-1.56%	96,748
Nov 20, 2025	48.70	49.10	48.30	48.74	48.74	0.68%	270
Nov 19, 2025	48.36	49.10	47.98	48.41	48.41	1.28%	37,136
Nov 18, 2025	48.40	48.50	47.64	47.80	47.80	-2.12%	311,495
Nov 17, 2025	48.36	49.00	48.40	48.84	48.84	-1.29%	10,857
Nov 14, 2025	49.07	49.64	48.72	49.48	49.48	1.14%	626,752
Nov 13, 2025	48.90	49.08	48.52	48.92	48.92	-0.16%	2,337
Nov 12, 2025	48.74	49.18	48.52	49.00	49.00	0.47%	8,665
Nov 11, 2025	47.83	48.77	47.68	48.77	48.77	2.11%	19,399
Nov 10, 2025	47.97	48.14	47.62	47.76	47.76	0.09%	5,682
Nov 7, 2025	47.44	47.90	47.30	47.72	47.72	0.85%	95,286
Nov 6, 2025	47.29	47.64	47.06	47.32	47.32	-0.25%	4,750
Nov 5, 2025	47.19	47.70	47.10	47.44	47.44	0.55%	77,593
Nov 4, 2025	47.79	48.04	47.04	47.18	47.18	-2.20%	9,649
Nov 3, 2025	47.72	48.24	47.50	48.24	48.24	1.77%	309
Oct 31, 2025	47.41	47.70	47.30	47.40	47.40	-0.29%	1,022
Oct 30, 2025	46.86	47.58	46.70	47.54	47.54	0.93%	8,810
Oct 29, 2025	46.58	47.50	46.00	47.10	47.10	2.08%	11,447
Oct 28, 2025	46.05	46.38	45.68	46.14	46.14	0.04%	161,571
Oct 27, 2025	46.17	46.30	45.70	46.12	46.12	-0.22%	1,330
Oct 24, 2025	46.71	46.66	46.20	46.22	46.22	-0.12%	1,405
Oct 23, 2025	45.89	46.64	45.74	46.28	46.28	1.93%	13,502
Oct 22, 2025	45.29	45.46	45.10	45.40	45.40	0.71%	337
Oct 21, 2025	44.67	45.10	44.44	45.08	45.08	1.71%	13,165
Oct 20, 2025	44.06	44.68	44.02	44.32	44.32	1.19%	103
Oct 17, 2025	43.48	43.98	43.20	43.80	43.80	0.14%	1,313
Oct 16, 2025	43.49	43.74	42.98	43.74	43.74	0.74%	14,621
Oct 15, 2025	43.63	43.90	43.38	43.42	43.42	-0.37%	1,862