OMV Aktiengesellschaft (PRA:OMV)
Czech Republic · Delayed Price · Currency is CZK 1,137.50
0.00 (0.00%)
At close: Sep 5, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | - | - | - |
| Sep 5, 2025 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | - | - | - |
| Sep 4, 2025 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | - | - | - |
| Sep 3, 2025 | 1,137.50 | 1,137.50 | 1,137.50 | 1,137.50 | - | -1.09% | 300 |
| Sep 2, 2025 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | -0.39% | 20 |
| Sep 1, 2025 | 1,154.50 | 1,154.50 | 1,154.50 | 1,154.50 | - | -0.56% | 14 |
| Aug 29, 2025 | 1,146.00 | 1,161.00 | 1,146.00 | 1,161.00 | - | -0.13% | 66 |
| Aug 28, 2025 | 1,167.00 | 1,167.00 | 1,162.50 | 1,162.50 | - | -2.64% | 94 |
| Aug 27, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | - | - |
| Aug 26, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | - | - |
| Aug 25, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | - | 1.36% | 20 |
| Aug 22, 2025 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | - | - |
| Aug 21, 2025 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | - | - | - |
| Aug 20, 2025 | 1,175.00 | 1,178.00 | 1,175.00 | 1,178.00 | - | 1.55% | 31 |
| Aug 19, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | - | - |
| Aug 18, 2025 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | - | 0.43% | 1 |
| Aug 15, 2025 | 1,152.50 | 1,155.00 | 1,152.50 | 1,155.00 | - | 2.03% | 43 |
| Aug 14, 2025 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | - | - |
| Aug 13, 2025 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | - | 2.44% | 20 |
| Aug 12, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | - | - |
| Aug 11, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | - | - |
| Aug 8, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | - | - |
| Aug 7, 2025 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | - | - | - |
| Aug 6, 2025 | 1,109.00 | 1,109.00 | 1,105.00 | 1,105.00 | - | -0.85% | 304 |
| Aug 5, 2025 | 1,114.50 | 1,114.50 | 1,114.50 | 1,114.50 | - | 2.34% | 5 |
| Aug 4, 2025 | 1,099.00 | 1,099.00 | 1,089.00 | 1,089.00 | - | -0.55% | 25 |
| Aug 1, 2025 | 1,098.00 | 1,106.00 | 1,095.00 | 1,095.00 | - | -1.13% | 90 |
| Jul 31, 2025 | 1,111.00 | 1,111.00 | 1,107.50 | 1,107.50 | - | -2.85% | 62 |
| Jul 30, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | -1.26% | 9 |
| Jul 29, 2025 | 1,155.00 | 1,165.00 | 1,154.50 | 1,154.50 | - | 0.13% | 180 |
| Jul 28, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - | 0.48% | 13 |
| Jul 25, 2025 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - | - | - |
| Jul 24, 2025 | 1,147.50 | 1,147.50 | 1,147.50 | 1,147.50 | - | - | - |
| Jul 23, 2025 | 1,139.00 | 1,147.50 | 1,139.00 | 1,147.50 | - | 0.75% | 85 |
| Jul 22, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | - | -1.39% | 4 |
| Jul 21, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 18, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 17, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 16, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 15, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 14, 2025 | 1,188.50 | 1,188.50 | 1,155.00 | 1,155.00 | - | - | 37 |
| Jul 11, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 10, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 9, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 8, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 7, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 4, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | - | - |
| Jul 3, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | - | 1.32% | 15 |
| Jul 2, 2025 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | - | -0.74% | 30 |
| Jul 1, 2025 | 1,148.50 | 1,148.50 | 1,148.50 | 1,148.50 | - | - | - |