OMV Aktiengesellschaft (PRA:OMV)
Czech Republic · Delayed Price · Currency is CZK 1,494.00
0.00 (0.00%)
Last updated: Jul 28, 2026, 10:59 AM CET
PRA:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | - | 4 |
| Jul 27, 2026 | 1,488.50 | 1,494.00 | 1,488.50 | 1,494.00 | 1,494.00 | -4.51% | 214 |
| Jul 23, 2026 | 1,544.00 | 1,564.50 | 1,544.00 | 1,564.50 | 1,564.50 | 2.05% | 100 |
| Jul 22, 2026 | 1,508.00 | 1,533.00 | 1,508.00 | 1,533.00 | 1,533.00 | 1.69% | 265 |
| Jul 21, 2026 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | 1,507.50 | 0.84% | 5 |
| Jul 20, 2026 | 1,511.50 | 1,513.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.47% | 45 |
| Jul 17, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.57% | 10 |
| Jul 15, 2026 | 1,500.00 | 1,500.00 | 1,496.50 | 1,496.50 | 1,496.50 | 0.13% | 8 |
| Jul 14, 2026 | 1,494.50 | 1,494.50 | 1,493.00 | 1,494.50 | 1,494.50 | 1.29% | 2,000 |
| Jul 13, 2026 | 1,475.50 | 1,475.50 | 1,475.50 | 1,475.50 | 1,475.50 | 1.76% | 10 |
| Jul 10, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 3.13% | 2 |
| Jul 8, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 2.33% | 63 |
| Jul 3, 2026 | 1,381.00 | 1,381.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1.82% | 107 |
| Jul 2, 2026 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 1,349.50 | 2.27% | 35 |
| Jun 30, 2026 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | 1,319.50 | -0.86% | 17 |
| Jun 29, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.04% | 3 |
| Jun 25, 2026 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | -1.77% | 1 |
| Jun 24, 2026 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 1,354.50 | 0.41% | 45 |
| Jun 19, 2026 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -1.96% | 115 |
| Jun 18, 2026 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 0.58% | 40 |
| Jun 17, 2026 | 1,350.00 | 1,368.00 | 1,346.00 | 1,368.00 | 1,368.00 | 1.94% | 58 |
| Jun 16, 2026 | 1,344.50 | 1,344.50 | 1,339.50 | 1,342.00 | 1,342.00 | -0.22% | 2,020 |
| Jun 15, 2026 | 1,392.50 | 1,392.50 | 1,345.00 | 1,345.00 | 1,345.00 | -4.00% | 61 |
| Jun 12, 2026 | 1,399.00 | 1,401.00 | 1,399.00 | 1,401.00 | 1,401.00 | 1.74% | 88 |
| Jun 10, 2026 | 1,400.00 | 1,400.00 | 1,377.00 | 1,377.00 | 1,377.00 | -3.40% | 26 |
| Jun 9, 2026 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | 1,425.50 | -5.06% | 12 |
| Jun 8, 2026 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 6.30% | 7 |
| Jun 5, 2026 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1,412.52 | -0.39% | 400 |
| Jun 4, 2026 | 1,533.50 | 1,533.50 | 1,525.00 | 1,525.00 | 1,418.10 | -0.20% | 83 |
| Jun 2, 2026 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,420.89 | 0.33% | 1 |
| Jun 1, 2026 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,416.24 | 2.08% | 13 |
| May 28, 2026 | 1,500.00 | 1,500.00 | 1,492.00 | 1,492.00 | 1,387.41 | -1.36% | 3,461 |
| May 27, 2026 | 1,522.50 | 1,522.50 | 1,512.50 | 1,512.50 | 1,406.47 | -1.85% | 21 |
| May 26, 2026 | 1,521.00 | 1,541.00 | 1,517.50 | 1,541.00 | 1,432.98 | 0.62% | 31 |
| May 25, 2026 | 1,541.00 | 1,541.00 | 1,528.00 | 1,531.50 | 1,424.14 | -0.62% | 6 |
| May 21, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,432.98 | -1.60% | 4 |
| May 20, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,456.22 | 0.74% | 7 |
| May 19, 2026 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,445.53 | 1.83% | 33 |
| May 15, 2026 | 1,511.50 | 1,526.50 | 1,511.50 | 1,526.50 | 1,419.49 | 1.83% | 44 |
| May 14, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,393.92 | 1.22% | 17 |
| May 13, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,377.18 | -0.60% | 37 |
| May 12, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,385.55 | 0.20% | 15 |
| May 6, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,382.76 | -0.23% | 5 |
| May 5, 2026 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 1,386.02 | 0.54% | 10 |
| May 4, 2026 | 1,476.00 | 1,482.50 | 1,476.00 | 1,482.50 | 1,378.58 | -0.37% | 20 |
| Apr 30, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,383.69 | 4.35% | 10 |
| Apr 28, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,326.04 | -0.24% | 20 |
| Apr 23, 2026 | 1,416.00 | 1,429.50 | 1,416.00 | 1,429.50 | 1,329.29 | 1.38% | 27 |
| Apr 22, 2026 | 1,417.00 | 1,417.00 | 1,410.00 | 1,410.00 | 1,311.16 | 2.43% | 29 |
| Apr 17, 2026 | 1,405.00 | 1,405.00 | 1,376.50 | 1,376.50 | 1,280.01 | -2.06% | 45 |