OMV Aktiengesellschaft (VIE:OMV)
Austria · Delayed Price · Currency is EUR 72.05
-0.10 (-0.14%)
Sep 18, 2026, 5:35 PM CET
OMV Aktiengesellschaft Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 72.00 | 72.00 | 71.05 | 71.95 | - | -0.28% | 166,456 |
| Sep 17, 2026 | 72.00 | 72.15 | 71.30 | 72.15 | 72.15 | 0.35% | 345,775 |
| Sep 16, 2026 | 72.45 | 72.95 | 71.90 | 71.90 | 71.90 | -0.76% | 230,017 |
| Sep 15, 2026 | 72.00 | 72.75 | 71.35 | 72.45 | 72.45 | 0.69% | 335,175 |
| Sep 14, 2026 | 72.25 | 72.95 | 71.55 | 71.95 | 71.95 | 0.14% | 232,152 |
| Sep 11, 2026 | 71.00 | 72.10 | 70.40 | 71.85 | 71.85 | 1.48% | 225,162 |
| Sep 10, 2026 | 70.85 | 71.40 | 70.35 | 70.80 | 70.80 | -0.07% | 202,434 |
| Sep 9, 2026 | 70.00 | 70.85 | 69.90 | 70.85 | 70.85 | 1.14% | 242,002 |
| Sep 8, 2026 | 69.80 | 70.35 | 69.50 | 70.05 | 70.05 | 0.65% | 222,124 |
| Sep 7, 2026 | 69.00 | 69.65 | 68.75 | 69.60 | 69.60 | 1.02% | 132,590 |
| Sep 4, 2026 | 68.90 | 69.00 | 67.80 | 68.90 | 68.90 | 0.07% | 179,258 |
| Sep 3, 2026 | 69.80 | 69.95 | 68.15 | 68.85 | 68.85 | -1.85% | 216,818 |
| Sep 2, 2026 | 70.00 | 70.35 | 68.95 | 70.15 | 70.15 | 0.36% | 297,027 |
| Sep 1, 2026 | 68.80 | 70.00 | 68.65 | 69.90 | 69.90 | 2.04% | 410,804 |
| Aug 31, 2026 | 67.60 | 68.80 | 67.60 | 68.50 | 68.50 | 2.39% | 528,611 |
| Aug 28, 2026 | 67.80 | 68.00 | 66.75 | 66.90 | 66.90 | -0.45% | 175,916 |
| Aug 27, 2026 | 67.55 | 67.65 | 66.60 | 67.20 | 67.20 | -0.74% | 202,254 |
| Aug 26, 2026 | 67.00 | 67.70 | 65.80 | 67.70 | 67.70 | -0.29% | 321,403 |
| Aug 25, 2026 | 68.10 | 68.45 | 67.15 | 67.90 | 67.90 | -0.22% | 181,293 |
| Aug 24, 2026 | 68.90 | 69.00 | 68.05 | 68.05 | 68.05 | -1.23% | 180,638 |
| Aug 21, 2026 | 68.90 | 69.10 | 68.40 | 68.90 | 68.90 | -0.14% | 379,820 |
| Aug 20, 2026 | 68.50 | 69.00 | 67.15 | 69.00 | 69.00 | 0.66% | 212,499 |
| Aug 19, 2026 | 67.65 | 68.55 | 67.50 | 68.55 | 68.55 | 1.48% | 227,097 |
| Aug 18, 2026 | 66.50 | 67.55 | 66.50 | 67.55 | 67.55 | 2.19% | 228,942 |
| Aug 17, 2026 | 65.65 | 66.10 | 65.30 | 66.10 | 66.10 | 0.53% | 157,347 |
| Aug 14, 2026 | 65.40 | 66.05 | 65.00 | 65.75 | 65.75 | 0.54% | 190,434 |
| Aug 13, 2026 | 65.00 | 65.40 | 64.25 | 65.40 | 65.40 | 1.00% | 287,183 |
| Aug 12, 2026 | 65.10 | 65.45 | 64.00 | 64.75 | 64.75 | -1.07% | 186,711 |
| Aug 11, 2026 | 64.50 | 65.45 | 64.50 | 65.45 | 65.45 | 1.71% | 354,075 |
| Aug 10, 2026 | 63.15 | 64.40 | 61.30 | 64.35 | 64.35 | 2.47% | 309,199 |
| Aug 7, 2026 | 63.75 | 64.10 | 62.55 | 62.80 | 62.80 | -1.34% | 205,673 |
| Aug 6, 2026 | 63.65 | 64.00 | 63.50 | 63.65 | 63.65 | - | 233,587 |
| Aug 5, 2026 | 63.45 | 64.20 | 63.25 | 63.65 | 63.65 | -0.39% | 200,131 |
| Aug 4, 2026 | 64.00 | 64.85 | 62.80 | 63.90 | 63.90 | -0.16% | 338,780 |
| Aug 3, 2026 | 63.25 | 64.00 | 61.85 | 64.00 | 64.00 | 1.35% | 352,076 |
| Jul 31, 2026 | 62.75 | 64.25 | 62.65 | 63.15 | 63.15 | -0.47% | 331,777 |
| Jul 30, 2026 | 63.00 | 63.75 | 62.60 | 63.45 | 63.45 | 0.79% | 236,386 |
| Jul 29, 2026 | 61.60 | 63.00 | 61.55 | 62.95 | 62.95 | 2.44% | 241,369 |
| Jul 28, 2026 | 61.90 | 62.20 | 61.45 | 61.45 | 61.45 | -1.21% | 265,974 |
| Jul 27, 2026 | 62.30 | 62.60 | 61.50 | 62.20 | 62.20 | -2.58% | 330,404 |
| Jul 24, 2026 | 64.10 | 64.30 | 63.25 | 63.85 | 63.85 | -1.47% | 273,532 |
| Jul 23, 2026 | 64.00 | 65.00 | 63.90 | 64.80 | 64.80 | 1.65% | 355,472 |
| Jul 22, 2026 | 63.00 | 64.00 | 62.90 | 63.75 | 63.75 | 1.11% | 490,761 |
| Jul 21, 2026 | 62.60 | 63.05 | 62.30 | 63.05 | 63.05 | 0.64% | 410,192 |
| Jul 20, 2026 | 62.00 | 62.65 | 61.55 | 62.65 | 62.65 | 1.70% | 443,499 |
| Jul 17, 2026 | 61.50 | 62.25 | 61.20 | 61.60 | 61.60 | 0.16% | 321,332 |
| Jul 16, 2026 | 61.45 | 61.80 | 61.15 | 61.50 | 61.50 | 0.33% | 265,712 |
| Jul 15, 2026 | 61.55 | 62.15 | 61.30 | 61.30 | 61.30 | -0.89% | 383,380 |
| Jul 14, 2026 | 61.30 | 62.10 | 61.25 | 61.85 | 61.85 | 1.23% | 373,569 |
| Jul 13, 2026 | 60.30 | 61.25 | 60.20 | 61.10 | 61.10 | 2.00% | 306,954 |