OMV Aktiengesellschaft (PRA:OMV)
Czech Republic · Delayed Price · Currency is CZK 1,713.50
+14.00 (0.82%)
Last updated: Sep 9, 2026, 11:14 AM CET
PRA:OMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1,700.00 | 1,713.50 | 1,700.00 | 1,713.50 | 1,713.50 | 0.82% | 20 |
| Sep 8, 2026 | 1,676.00 | 1,699.50 | 1,676.00 | 1,699.50 | 1,699.50 | 2.07% | 150 |
| Sep 3, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.39% | 3 |
| Sep 2, 2026 | 1,671.50 | 1,671.50 | 1,671.50 | 1,671.50 | 1,671.50 | 2.26% | 20 |
| Aug 25, 2026 | 1,633.00 | 1,646.50 | 1,633.00 | 1,634.50 | 1,634.50 | -0.85% | 12 |
| Aug 20, 2026 | 1,648.50 | 1,648.50 | 1,648.50 | 1,648.50 | 1,648.50 | 3.42% | 80 |
| Aug 17, 2026 | 1,585.50 | 1,594.00 | 1,585.50 | 1,594.00 | 1,594.00 | 1.30% | 88 |
| Aug 11, 2026 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 1.84% | 14 |
| Aug 10, 2026 | 1,524.50 | 1,545.00 | 1,524.50 | 1,545.00 | 1,545.00 | 1.88% | 58 |
| Aug 7, 2026 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | -1.72% | 13 |
| Aug 6, 2026 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | -1.09% | 10 |
| Aug 4, 2026 | 1,500.00 | 1,560.00 | 1,500.00 | 1,560.00 | 1,560.00 | 4.42% | 172 |
| 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 |