OMV Aktiengesellschaft (PRA:OMV)
Czech Republic · Delayed Price · Currency is CZK 1,159.00
+9.00 (0.78%)
At close: Nov 27, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | 3 |
| Nov 27, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.78% | 38 |
| Nov 25, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 118 |
| Nov 24, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.55% | 20 |
| Nov 19, 2025 | 1,180.50 | 1,180.50 | 1,167.50 | 1,171.50 | 1,171.50 | 0.99% | 23 |
| Nov 18, 2025 | 1,176.50 | 1,176.50 | 1,160.00 | 1,160.00 | 1,160.00 | -2.68% | 18 |
| Nov 14, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.13% | 2 |
| Nov 13, 2025 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 0.59% | 5 |
| Nov 12, 2025 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 0.72% | 12 |
| Nov 11, 2025 | 1,168.50 | 1,175.00 | 1,168.50 | 1,175.00 | 1,175.00 | 0.69% | 4 |
| Nov 10, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1.04% | 33 |
| Nov 7, 2025 | 1,155.00 | 1,155.00 | 1,149.00 | 1,155.00 | 1,155.00 | 0.26% | 107 |
| Nov 6, 2025 | 1,158.00 | 1,158.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.17% | 25 |
| Oct 31, 2025 | 1,150.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.61% | 30 |
| Oct 30, 2025 | 1,145.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,143.00 | 2.05% | 22 |
| Oct 24, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 14 |
| Oct 23, 2025 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 5.38% | 1 |
| Oct 17, 2025 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1.57% | 20 |
| Oct 16, 2025 | 1,057.00 | 1,057.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.13% | 40 |
| Oct 15, 2025 | 1,066.00 | 1,066.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.05% | 44 |
| Oct 14, 2025 | 1,060.00 | 1,064.50 | 1,060.00 | 1,064.50 | 1,064.50 | -0.88% | 34 |
| Oct 13, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.47% | 5 |
| Oct 10, 2025 | 1,101.00 | 1,103.50 | 1,090.00 | 1,090.00 | 1,090.00 | -0.41% | 162 |
| Oct 6, 2025 | 1,111.00 | 1,111.00 | 1,094.50 | 1,094.50 | 1,094.50 | -3.01% | 55 |
| Oct 3, 2025 | 1,135.00 | 1,135.00 | 1,128.50 | 1,128.50 | 1,128.50 | - | 30 |
| Oct 2, 2025 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1.48% | 3 |
| Oct 1, 2025 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.04% | 10 |
| Sep 30, 2025 | 1,100.00 | 1,112.50 | 1,100.00 | 1,112.50 | 1,112.50 | -0.76% | 55 |
| Sep 29, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.19% | 2 |
| Sep 26, 2025 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 2.21% | 80 |
| Sep 25, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.22% | 30 |
| Sep 24, 2025 | 1,115.00 | 1,115.00 | 1,111.00 | 1,112.50 | 1,112.50 | 1.92% | 48 |
| Sep 23, 2025 | 1,101.00 | 1,101.00 | 1,091.50 | 1,091.50 | 1,091.50 | -0.50% | 46 |
| Sep 22, 2025 | 1,110.00 | 1,110.00 | 1,084.00 | 1,097.00 | 1,097.00 | -1.53% | 157 |
| Sep 19, 2025 | 1,121.50 | 1,121.50 | 1,114.00 | 1,114.00 | 1,114.00 | 0.04% | 52 |
| Sep 17, 2025 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 0.13% | 25 |
| Sep 16, 2025 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.71% | 27 |
| Sep 15, 2025 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.57% | 3 |
| Sep 12, 2025 | 1,138.50 | 1,138.50 | 1,135.00 | 1,136.50 | 1,136.50 | -0.09% | 63 |
| Sep 3, 2025 | 1,137.50 | 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 | 1,150.00 | -0.39% | 20 |
| Sep 1, 2025 | 1,154.50 | 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 | 1,161.00 | -0.13% | 66 |
| Aug 28, 2025 | 1,167.00 | 1,167.00 | 1,162.50 | 1,162.50 | 1,162.50 | -2.64% | 94 |
| Aug 25, 2025 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1.36% | 20 |
| Aug 20, 2025 | 1,175.00 | 1,178.00 | 1,175.00 | 1,178.00 | 1,178.00 | 1.55% | 31 |
| Aug 18, 2025 | 1,160.00 | 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 | 1,155.00 | 2.03% | 43 |
| Aug 13, 2025 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 2.44% | 20 |
| Aug 6, 2025 | 1,109.00 | 1,109.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.85% | 304 |