OMV Aktiengesellschaft (LON:0MKH)
London · Delayed Price · Currency is GBP · Price in EUR 69.82
+0.29 (0.41%)
At close: Sep 2, 2026
LON:0MKH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 70.00 | 70.20 | 68.95 | 69.75 | 69.75 | 0.31% | 78,997 |
| Sep 1, 2026 | 68.68 | 70.00 | 68.55 | 69.53 | 69.53 | 1.66% | 106,735 |
| Aug 31, 2026 | 67.70 | 68.80 | 67.50 | 68.40 | 68.40 | 2.24% | 4,052 |
| Aug 28, 2026 | 67.68 | 67.90 | 66.80 | 66.90 | 66.90 | -0.33% | 1,254 |
| Aug 27, 2026 | 67.53 | 67.70 | 66.70 | 67.12 | 67.12 | -0.86% | 65,795 |
| Aug 26, 2026 | 66.65 | 67.70 | 65.90 | 67.70 | 67.70 | - | 17,991 |
| Aug 25, 2026 | 67.85 | 68.40 | 67.30 | 67.70 | 67.70 | -0.73% | 1,517 |
| Aug 24, 2026 | 68.78 | 69.00 | 68.10 | 68.20 | 68.20 | -0.66% | 32,742 |
| Aug 21, 2026 | 68.78 | 69.10 | 68.55 | 68.65 | 68.65 | -0.07% | 58,660 |
| Aug 20, 2026 | 68.40 | 68.95 | 67.55 | 68.70 | 68.70 | 0.29% | 22,847 |
| Aug 19, 2026 | 67.58 | 68.55 | 67.60 | 68.50 | 68.50 | 1.63% | 9,472 |
| Aug 18, 2026 | 66.43 | 67.55 | 66.35 | 67.40 | 67.40 | 1.97% | 4,250 |
| Aug 17, 2026 | 65.75 | 66.15 | 65.35 | 66.10 | 66.10 | 0.23% | 2,194 |
| Aug 14, 2026 | 65.08 | 66.10 | 65.25 | 65.95 | 65.95 | 1.23% | 122,255 |
| Aug 13, 2026 | 64.88 | 65.15 | 64.40 | 65.15 | 65.15 | 0.61% | 596 |
| Aug 12, 2026 | 65.23 | 65.45 | 64.30 | 64.75 | 64.75 | -0.46% | 81,181 |
| Aug 11, 2026 | 64.53 | 65.35 | 64.40 | 65.05 | 65.05 | 1.32% | 1,849 |
| Aug 10, 2026 | 63.10 | 64.35 | 63.15 | 64.20 | 64.20 | 1.99% | 26,809 |
| Aug 7, 2026 | 64.05 | 64.15 | 62.75 | 62.95 | 62.95 | -1.64% | 4,236 |
| Aug 6, 2026 | 63.58 | 64.00 | 63.45 | 64.00 | 64.00 | 0.55% | 8,835 |
| Aug 5, 2026 | 63.55 | 64.10 | 63.25 | 63.65 | 63.65 | -0.55% | 119,578 |
| Aug 4, 2026 | 63.95 | 64.90 | 62.85 | 64.00 | 64.00 | 0.55% | 193,177 |
| Aug 3, 2026 | 63.03 | 63.85 | 62.00 | 63.65 | 63.65 | 0.47% | 25,863 |
| Jul 31, 2026 | 62.80 | 64.25 | 62.75 | 63.35 | 63.35 | -0.08% | 6,253 |
| Jul 30, 2026 | 62.73 | 63.80 | 62.80 | 63.40 | 63.40 | 2.92% | 3,629 |
| Jul 29, 2026 | 61.65 | 63.00 | 61.55 | 61.60 | 61.60 | 0.08% | 553,717 |
| Jul 28, 2026 | 61.75 | 62.20 | 61.50 | 61.55 | 61.55 | -1.20% | 47,314 |
| Jul 27, 2026 | 61.93 | 62.65 | 61.50 | 62.30 | 62.30 | -2.50% | 1,680 |
| Jul 24, 2026 | 64.10 | 64.35 | 63.25 | 63.90 | 63.90 | -1.62% | 673 |
| Jul 23, 2026 | 63.88 | 64.95 | 63.50 | 64.95 | 64.95 | 1.98% | 1,625,875 |
| Jul 22, 2026 | 63.05 | 64.00 | 62.90 | 63.69 | 63.69 | 1.50% | 62,131 |
| Jul 21, 2026 | 62.53 | 62.85 | 62.30 | 62.75 | 62.75 | 0.83% | 8,502 |
| Jul 20, 2026 | 62.18 | 62.55 | 61.60 | 62.24 | 62.24 | 1.03% | 40,468 |
| Jul 17, 2026 | 61.43 | 62.25 | 61.25 | 61.60 | 61.60 | 0.16% | 10,744 |
| Jul 16, 2026 | 61.45 | 61.90 | 61.15 | 61.50 | 61.50 | 0.17% | 1,265 |
| Jul 15, 2026 | 61.73 | 62.10 | 61.35 | 61.40 | 61.40 | -0.41% | 7,981 |
| Jul 14, 2026 | 61.35 | 62.00 | 61.25 | 61.65 | 61.65 | 2.24% | 4,905 |
| Jul 13, 2026 | 60.70 | 61.25 | 60.00 | 60.30 | 60.30 | 0.58% | 8,706 |
| Jul 10, 2026 | 59.10 | 60.05 | 59.10 | 59.95 | 59.95 | 1.61% | 72,218 |
| Jul 9, 2026 | 58.68 | 59.20 | 58.20 | 59.00 | 59.00 | 1.72% | 71,767 |
| Jul 8, 2026 | 58.08 | 59.30 | 58.00 | 58.00 | 58.00 | 1.31% | 24,129 |
| Jul 7, 2026 | 57.25 | 58.25 | 56.90 | 57.25 | 57.25 | - | 14,317 |
| Jul 6, 2026 | 56.33 | 57.35 | 56.40 | 57.25 | 57.25 | 0.62% | 189 |
| Jul 3, 2026 | 56.80 | 57.20 | 56.75 | 56.90 | 56.90 | 0.73% | 67 |
| Jul 2, 2026 | 54.73 | 57.00 | 54.70 | 56.49 | 56.49 | 2.52% | 189,894 |
| Jul 1, 2026 | 54.85 | 55.45 | 54.85 | 55.10 | 55.10 | 0.46% | 262 |
| Jun 30, 2026 | 54.28 | 54.95 | 54.20 | 54.85 | 54.85 | 1.20% | 29,918 |
| Jun 29, 2026 | 54.15 | 54.45 | 54.00 | 54.20 | 54.20 | 0.09% | 11,168 |
| Jun 26, 2026 | 54.78 | 54.85 | 54.05 | 54.15 | 54.15 | -1.28% | 451 |
| Jun 25, 2026 | 54.65 | 54.90 | 54.20 | 54.85 | 54.85 | 0.18% | 4,878 |