OMV Aktiengesellschaft (BIT:1OMV)
Italy
· Delayed Price · Currency is EUR 47.76
-0.30 (-0.62%)
At close: Dec 5, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | -0.62% | - |
| Dec 4, 2025 | 48.36 | 48.36 | 48.00 | 48.06 | 48.06 | 0.25% | 246 |
| Dec 3, 2025 | 48.36 | 48.36 | 48.36 | 47.94 | 47.94 | -0.87% | 100 |
| Dec 2, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.79% | - |
| Dec 1, 2025 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 1.01% | - |
| Nov 28, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.67% | - |
| Nov 27, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | -0.79% | - |
| Nov 26, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.04% | - |
| Nov 25, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.12% | - |
| Nov 24, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.08% | - |
| Nov 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.70% | - |
| Nov 20, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.33% | - |
| Nov 19, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - | - |
| Nov 18, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.94% | - |
| Nov 17, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.41% | - |
| Nov 14, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 0.62% | - |
| Nov 13, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.21% | - |
| Nov 12, 2025 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | 1.16% | - |
| Nov 11, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.75% | - |
| Nov 10, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.25% | - |
| Nov 7, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.55% | - |
| Nov 6, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.25% | - |
| Nov 5, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.08% | - |
| Nov 4, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | -0.50% | - |
| Nov 3, 2025 | 47.44 | 47.44 | 47.44 | 47.66 | 47.66 | 0.80% | 15 |
| Oct 31, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.55% | - |
| Oct 30, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 0.94% | - |
| Oct 29, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.39% | - |
| Oct 28, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.35% | - |
| Oct 27, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -1.25% | - |
| Oct 24, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.43% | - |
| Oct 23, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 3.17% | - |
| Oct 22, 2025 | 43.86 | 43.86 | 43.86 | 44.74 | 44.74 | 0.27% | 125 |
| Oct 21, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.18% | - |
| Oct 20, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 1.01% | - |
| Oct 17, 2025 | 45.88 | 47.20 | 45.88 | 43.66 | 43.66 | -0.09% | 2 |
| Oct 16, 2025 | 43.88 | 43.88 | 43.88 | 43.70 | 43.70 | -0.09% | 11 |
| Oct 15, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.82% | - |
| Oct 14, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.34% | - |
| Oct 13, 2025 | 46.20 | 46.20 | 46.20 | 44.70 | 44.70 | -1.46% | 1 |
| Oct 10, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.66% | - |
| Oct 9, 2025 | 43.66 | 43.66 | 43.66 | 45.66 | 45.66 | 0.75% | 108 |
| Oct 8, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -2.07% | - |
| Oct 7, 2025 | 47.16 | 47.50 | 47.16 | 46.28 | 46.28 | 0.78% | 165 |
| Oct 6, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -0.22% | - |
| Oct 3, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.52% | - |
| Oct 2, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.52% | - |
| Oct 1, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.35% | - |
| Sep 30, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | -0.95% | - |
| Sep 29, 2025 | 46.46 | 46.46 | 46.46 | 46.30 | 46.30 | 0.43% | 10 |
| Sep 26, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.60% | - |
| Sep 25, 2025 | 47.50 | 48.06 | 47.50 | 46.38 | 46.38 | 1.22% | 273 |
| Sep 24, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 1.55% | - |
| Sep 23, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.22% | - |
| Sep 22, 2025 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | -1.18% | - |
| Sep 19, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - | - |
| Sep 18, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.39% | - |
| Sep 17, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.14% | - |
| Sep 16, 2025 | 44.34 | 44.34 | 44.34 | 45.42 | 45.42 | -2.62% | 20 |
| Sep 15, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | 0.39% | - |
| Sep 12, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -1.06% | - |
| Sep 11, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -0.09% | - |
| Sep 10, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.09% | - |
| Sep 9, 2025 | 47.68 | 47.68 | 45.72 | 46.96 | 46.96 | 1.29% | 122 |
| Sep 8, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.61% | - |
| Sep 5, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.82% | - |
| Sep 4, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.98% | - |
| Sep 3, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.72% | - |
| Sep 2, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.25% | - |
| Sep 1, 2025 | 48.48 | 48.48 | 46.08 | 47.14 | 47.14 | 0.21% | 126 |
| Aug 29, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -1.38% | - |
| Aug 28, 2025 | 46.52 | 46.52 | 46.52 | 47.70 | 47.70 | 0.38% | 7 |
| Aug 27, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.29% | - |
| Aug 26, 2025 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | -1.43% | - |
| Aug 25, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 0.29% | - |
| Aug 22, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.70% | - |
| Aug 21, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 1.21% | - |
| Aug 20, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.67% | - |
| Aug 19, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.08% | - |
| Aug 18, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 2.02% | - |
| Aug 14, 2025 | 45.46 | 45.46 | 45.46 | 46.48 | 46.48 | -0.34% | 150 |
| Aug 13, 2025 | 47.58 | 47.60 | 47.58 | 46.64 | 46.64 | 0.73% | 215 |
| Aug 12, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | 0.26% | - |
| Aug 11, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.30% | - |
| Aug 8, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 1.54% | - |
| Aug 7, 2025 | 46.48 | 46.48 | 46.48 | 45.34 | 45.34 | 1.21% | 100 |
| Aug 6, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.22% | - |
| Aug 5, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.18% | - |
| Aug 4, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -1.69% | - |
| Aug 1, 2025 | 45.12 | 46.12 | 45.12 | 44.94 | 44.94 | 0.09% | 80 |
| Jul 31, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -4.59% | - |
| Jul 30, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.04% | - |
| Jul 29, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.33% | - |
| Jul 28, 2025 | 47.54 | 48.02 | 47.54 | 46.46 | 46.46 | - | 39 |
| Jul 25, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.64% | - |
| Jul 24, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | 0.39% | - |
| Jul 23, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | 1.17% | - |
| Jul 22, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.43% | - |
| Jul 21, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.43% | - |
| Jul 18, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.92% | - |