OMV Aktiengesellschaft (LON:0MKH)
London · Delayed Price · Currency is GBP · Price in EUR 46.04
-0.56 (-1.20%)
At close: Sep 15, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 45.68 | 45.90 | 45.32 | 45.80 | 45.80 | -0.52% | 142,268 |
| Sep 15, 2025 | 46.75 | 46.84 | 45.98 | 46.04 | 46.04 | -1.20% | 21,717 |
| Sep 12, 2025 | 46.53 | 46.92 | 46.28 | 46.60 | 46.60 | 0.09% | 4,980 |
| Sep 11, 2025 | 46.90 | 47.22 | 46.50 | 46.56 | 46.56 | -0.64% | 101 |
| Sep 10, 2025 | 47.02 | 47.10 | 46.64 | 46.86 | 46.86 | -1.01% | 417 |
| Sep 9, 2025 | 46.52 | 47.48 | 46.46 | 47.34 | 47.34 | 2.03% | 2,186 |
| Sep 8, 2025 | 46.20 | 46.54 | 46.00 | 46.40 | 46.40 | 0.87% | 6,739 |
| Sep 5, 2025 | 46.80 | 46.80 | 45.92 | 46.00 | 46.00 | -1.84% | 426 |
| Sep 4, 2025 | 46.43 | 46.86 | 46.40 | 46.86 | 46.86 | 0.90% | 139 |
| Sep 3, 2025 | 47.11 | 47.36 | 46.28 | 46.44 | 46.44 | -0.98% | 202,886 |
| Sep 2, 2025 | 47.35 | 47.54 | 46.74 | 46.90 | 46.90 | -0.85% | 14,197 |
| Sep 1, 2025 | 47.28 | 47.46 | 46.94 | 47.30 | 47.30 | 0.47% | 13,043 |
| Aug 29, 2025 | 47.05 | 47.38 | 47.00 | 47.08 | 47.08 | 0.17% | 85 |
| Aug 28, 2025 | 47.78 | 47.86 | 46.94 | 47.00 | 47.00 | -1.01% | 97,372 |
| Aug 27, 2025 | 47.89 | 48.04 | 47.30 | 47.48 | 47.48 | -0.67% | 308 |
| Aug 26, 2025 | 48.28 | 48.40 | 47.80 | 47.80 | 47.80 | -1.12% | 962 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.28 | 48.34 | 48.34 | -1.53% | 12,525 |
| Aug 22, 2025 | 48.54 | 49.10 | 48.38 | 49.09 | 49.09 | 1.22% | 417,861 |
| Aug 21, 2025 | 48.26 | 48.66 | 48.18 | 48.50 | 48.50 | 0.46% | 89,572 |
| Aug 20, 2025 | 47.73 | 48.30 | 47.60 | 48.28 | 48.28 | 1.05% | 56,792 |
| Aug 19, 2025 | 47.35 | 47.88 | 47.30 | 47.78 | 47.78 | 0.76% | 8,396 |
| Aug 18, 2025 | 47.71 | 47.70 | 47.26 | 47.42 | 47.42 | -0.38% | 799,535 |
| Aug 15, 2025 | 46.76 | 47.62 | 46.68 | 47.60 | 47.60 | 1.71% | 11,643 |
| Aug 14, 2025 | 46.64 | 46.80 | 46.40 | 46.80 | 46.80 | 0.43% | 868 |
| Aug 13, 2025 | 46.83 | 46.82 | 46.44 | 46.60 | 46.60 | -0.72% | 235 |
| Aug 12, 2025 | 46.53 | 46.94 | 46.32 | 46.94 | 46.94 | 1.47% | 12,589 |
| Aug 11, 2025 | 45.91 | 46.36 | 45.82 | 46.26 | 46.26 | 0.61% | 2,584 |
| Aug 8, 2025 | 45.73 | 46.20 | 45.58 | 45.98 | 45.98 | 0.57% | 353 |
| Aug 7, 2025 | 44.90 | 46.18 | 44.80 | 45.72 | 45.72 | 1.87% | 27,349 |
| Aug 6, 2025 | 44.68 | 44.94 | 44.52 | 44.88 | 44.88 | 0.77% | 14,138 |
| Aug 5, 2025 | 44.40 | 45.02 | 44.32 | 44.54 | 44.54 | 0.81% | 420,423 |
| Aug 4, 2025 | 44.56 | 44.70 | 44.00 | 44.18 | 44.18 | -1.21% | 650 |
| Aug 1, 2025 | 44.59 | 44.92 | 44.10 | 44.72 | 44.72 | 0.27% | 58,168 |
| Jul 31, 2025 | 45.18 | 46.32 | 44.54 | 44.60 | 44.60 | -3.55% | 31,801 |
| Jul 30, 2025 | 47.17 | 47.42 | 46.22 | 46.24 | 46.24 | -1.99% | 115,587 |
| Jul 29, 2025 | 46.88 | 47.30 | 46.80 | 47.18 | 47.18 | 0.86% | 8,627 |
| Jul 28, 2025 | 46.47 | 46.86 | 46.38 | 46.78 | 46.78 | 1.30% | 17,172 |
| Jul 25, 2025 | 46.38 | 46.53 | 46.04 | 46.18 | 46.18 | -0.56% | 2,840 |
| Jul 24, 2025 | 46.82 | 46.98 | 46.44 | 46.44 | 46.44 | -0.94% | 145,463 |
| Jul 23, 2025 | 46.42 | 47.02 | 46.36 | 46.88 | 46.88 | 1.52% | 10,929 |
| Jul 22, 2025 | 45.83 | 46.20 | 45.60 | 46.18 | 46.18 | 0.83% | 50 |
| Jul 21, 2025 | 45.90 | 46.06 | 45.52 | 45.80 | 45.80 | -0.43% | 3,148 |
| Jul 18, 2025 | 45.89 | 46.32 | 45.80 | 46.00 | 46.00 | 0.61% | 424,769 |
| Jul 17, 2025 | 46.01 | 46.08 | 45.40 | 45.72 | 45.72 | -0.44% | 1,517 |
| Jul 16, 2025 | 46.29 | 46.38 | 45.88 | 45.92 | 45.92 | -0.99% | 102,716 |
| Jul 15, 2025 | 46.47 | 46.58 | 46.12 | 46.38 | 46.38 | -0.22% | 610,248 |
| Jul 14, 2025 | 46.78 | 47.02 | 46.44 | 46.48 | 46.48 | -0.21% | 2,152 |
| Jul 11, 2025 | 46.68 | 47.24 | 46.58 | 46.58 | 46.58 | -0.77% | 111,437 |
| Jul 10, 2025 | 47.01 | 47.10 | 46.54 | 46.94 | 46.94 | 0.04% | 754,471 |
| Jul 9, 2025 | 46.03 | 47.00 | 46.04 | 46.92 | 46.92 | 2.13% | 17,615 |