OMV Aktiengesellschaft (PRA:OMV)
Czech Republic · Delayed Price · Currency is CZK 1,368.00
+26.00 (1.94%)
At close: Jun 17, 2026
PRA:OMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | 1,306.98 | -3.34% | 95 |
| Apr 13, 2026 | 1,463.00 | 1,464.50 | 1,454.00 | 1,454.00 | 1,352.08 | -0.31% | 311 |
| Apr 9, 2026 | 1,466.50 | 1,466.50 | 1,458.50 | 1,458.50 | 1,356.26 | -1.02% | 56 |
| Apr 8, 2026 | 1,474.00 | 1,474.00 | 1,473.50 | 1,473.50 | 1,370.21 | -3.69% | 320 |
| Apr 7, 2026 | 1,534.00 | 1,534.00 | 1,530.00 | 1,530.00 | 1,422.75 | - | 11 |
| Apr 1, 2026 | 1,526.00 | 1,530.00 | 1,526.00 | 1,530.00 | 1,422.75 | - | 17 |
| Mar 31, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,422.75 | 0.07% | 10 |
| Mar 30, 2026 | 1,519.00 | 1,529.00 | 1,519.00 | 1,529.00 | 1,421.82 | 0.82% | 14 |
| Mar 27, 2026 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 1,410.19 | 2.22% | 1 |
| Mar 25, 2026 | 1,447.50 | 1,488.50 | 1,447.50 | 1,483.50 | 1,379.51 | 1.44% | 51 |
| Mar 24, 2026 | 1,444.50 | 1,462.50 | 1,444.50 | 1,462.50 | 1,359.98 | 4.65% | 70 |
| Mar 23, 2026 | 1,397.50 | 1,397.50 | 1,397.50 | 1,397.50 | 1,299.54 | -0.82% | 1 |
| Mar 20, 2026 | 1,413.00 | 1,413.00 | 1,409.00 | 1,409.00 | 1,310.23 | -6.07% | 57 |
| Mar 19, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,394.85 | 1.80% | 130 |
| Mar 18, 2026 | 1,455.00 | 1,489.50 | 1,455.00 | 1,473.50 | 1,370.21 | 0.03% | 107 |
| Mar 17, 2026 | 1,477.00 | 1,477.00 | 1,473.00 | 1,473.00 | 1,369.74 | 0.58% | 28 |
| Mar 16, 2026 | 1,448.00 | 1,464.50 | 1,448.00 | 1,464.50 | 1,361.84 | 1.21% | 83 |
| Mar 13, 2026 | 1,431.50 | 1,447.00 | 1,431.50 | 1,447.00 | 1,345.57 | 3.36% | 45 |
| Mar 11, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,301.86 | -0.36% | 46 |
| Mar 9, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,306.51 | 2.00% | 23 |
| Mar 6, 2026 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1,280.94 | 1.36% | 100 |