OMV Aktiengesellschaft (PRA:OMV)
Czech Republic · Delayed Price · Currency is CZK 1,512.50
-28.50 (-1.85%)
At close: May 27, 2026
PRA:OMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,522.50 | 1,522.50 | 1,512.50 | 1,512.50 | 1,512.50 | -1.85% | 21 |
| May 26, 2026 | 1,521.00 | 1,541.00 | 1,517.50 | 1,541.00 | 1,541.00 | 0.62% | 31 |
| May 25, 2026 | 1,541.00 | 1,541.00 | 1,528.00 | 1,531.50 | 1,531.50 | -0.62% | 6 |
| May 21, 2026 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | -1.60% | 4 |
| May 20, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.74% | 7 |
| May 19, 2026 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 1.83% | 33 |
| May 15, 2026 | 1,511.50 | 1,526.50 | 1,511.50 | 1,526.50 | 1,526.50 | 1.83% | 44 |
| May 14, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1.22% | 17 |
| May 13, 2026 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.60% | 37 |
| May 12, 2026 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.20% | 15 |
| May 6, 2026 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | -0.23% | 5 |
| May 5, 2026 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 1,490.50 | 0.54% | 10 |
| May 4, 2026 | 1,476.00 | 1,482.50 | 1,476.00 | 1,482.50 | 1,482.50 | -0.37% | 20 |
| Apr 30, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 4.35% | 10 |
| Apr 28, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.24% | 20 |
| Apr 23, 2026 | 1,416.00 | 1,429.50 | 1,416.00 | 1,429.50 | 1,429.50 | 1.38% | 27 |
| Apr 22, 2026 | 1,417.00 | 1,417.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.43% | 29 |
| Apr 17, 2026 | 1,405.00 | 1,405.00 | 1,376.50 | 1,376.50 | 1,376.50 | -2.06% | 45 |
| Apr 16, 2026 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | -3.34% | 95 |
| Apr 13, 2026 | 1,463.00 | 1,464.50 | 1,454.00 | 1,454.00 | 1,454.00 | -0.31% | 311 |
| Apr 9, 2026 | 1,466.50 | 1,466.50 | 1,458.50 | 1,458.50 | 1,458.50 | -1.02% | 56 |
| Apr 8, 2026 | 1,474.00 | 1,474.00 | 1,473.50 | 1,473.50 | 1,473.50 | -3.69% | 320 |
| Apr 7, 2026 | 1,534.00 | 1,534.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 11 |
| Apr 1, 2026 | 1,526.00 | 1,530.00 | 1,526.00 | 1,530.00 | 1,530.00 | - | 17 |
| Mar 31, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.07% | 10 |
| Mar 30, 2026 | 1,519.00 | 1,529.00 | 1,519.00 | 1,529.00 | 1,529.00 | 0.82% | 14 |
| Mar 27, 2026 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 2.22% | 1 |
| Mar 25, 2026 | 1,447.50 | 1,488.50 | 1,447.50 | 1,483.50 | 1,483.50 | 1.44% | 51 |
| Mar 24, 2026 | 1,444.50 | 1,462.50 | 1,444.50 | 1,462.50 | 1,462.50 | 4.65% | 70 |
| Mar 23, 2026 | 1,397.50 | 1,397.50 | 1,397.50 | 1,397.50 | 1,397.50 | -0.82% | 1 |
| Mar 20, 2026 | 1,413.00 | 1,413.00 | 1,409.00 | 1,409.00 | 1,409.00 | -6.07% | 57 |
| Mar 19, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,500.00 | 1.80% | 130 |
| Mar 18, 2026 | 1,455.00 | 1,489.50 | 1,455.00 | 1,473.50 | 1,473.50 | 0.03% | 107 |
| Mar 17, 2026 | 1,477.00 | 1,477.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0.58% | 28 |
| Mar 16, 2026 | 1,448.00 | 1,464.50 | 1,448.00 | 1,464.50 | 1,464.50 | 1.21% | 83 |
| Mar 13, 2026 | 1,431.50 | 1,447.00 | 1,431.50 | 1,447.00 | 1,447.00 | 3.36% | 45 |
| Mar 11, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 46 |
| Mar 9, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2.00% | 23 |
| Mar 6, 2026 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1.36% | 100 |
| Mar 3, 2026 | 1,373.50 | 1,374.00 | 1,354.00 | 1,359.00 | 1,359.00 | 0.30% | 246 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.59% | 102 |
| Feb 27, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1.85% | 6 |
| Feb 26, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | -0.64% | 20 |
| Feb 18, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.38% | 5 |
| Feb 16, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.57% | 10 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,318.50 | 1,318.50 | 1,318.50 | -1.01% | 35 |
| Feb 12, 2026 | 1,310.00 | 1,342.50 | 1,310.00 | 1,332.00 | 1,332.00 | 1.68% | 54 |
| Feb 11, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.43% | 10 |
| Feb 10, 2026 | 1,259.50 | 1,291.50 | 1,259.50 | 1,291.50 | 1,291.50 | 3.11% | 27 |
| Feb 5, 2026 | 1,250.00 | 1,252.50 | 1,250.00 | 1,252.50 | 1,252.50 | -1.49% | 327 |