OMV Aktiengesellschaft (BIT:1OMV)
Italy
· Delayed Price · Currency is EUR 59.05
+0.30 (0.51%)
At close: Apr 28, 2026
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.51% | - |
| Apr 27, 2026 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.34% | - |
| Apr 24, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | 0.43% | - |
| Apr 23, 2026 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.78% | - |
| Apr 22, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 0.35% | - |
| Apr 21, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | -1.03% | - |
| Apr 20, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 3.28% | - |
| Apr 17, 2026 | 56.45 | 56.45 | 56.45 | 56.40 | 56.40 | -3.67% | 39 |
| Apr 16, 2026 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | -0.51% | - |
| Apr 15, 2026 | 60.75 | 60.75 | 60.75 | 58.85 | 58.85 | -0.59% | 60 |
| Apr 14, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.17% | - |
| Apr 13, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.50% | - |
| Apr 10, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -1.08% | - |
| Apr 9, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.07% | - |
| Apr 8, 2026 | 60.65 | 61.90 | 60.65 | 60.90 | 60.90 | -3.33% | 122 |
| Apr 7, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.56% | - |
| Apr 2, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 1.05% | - |
| Apr 1, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.67% | - |
| Mar 31, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -1.94% | - |
| Mar 30, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 4.55% | - |
| Mar 27, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.20% | - |
| Mar 26, 2026 | 59.45 | 59.45 | 59.45 | 62.25 | 62.25 | 2.55% | 8 |
| Mar 25, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.85% | - |
| Mar 24, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 1.53% | - |
| Mar 23, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.47% | - |
| Mar 20, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -1.78% | - |
| Mar 19, 2026 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -2.24% | - |
| Mar 18, 2026 | 59.60 | 59.60 | 59.60 | 60.25 | 60.25 | 0.50% | 50 |
| Mar 17, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 2.04% | - |
| Mar 16, 2026 | 59.60 | 59.60 | 57.40 | 58.75 | 58.75 | 0.09% | 92 |
| Mar 13, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 1.56% | - |
| Mar 12, 2026 | 64.00 | 64.00 | 57.90 | 57.80 | 57.80 | -0.69% | 164 |
| Mar 11, 2026 | 59.30 | 59.30 | 59.30 | 58.20 | 58.20 | 1.48% | 10 |
| Mar 10, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.78% | - |
| Mar 9, 2026 | 57.85 | 58.95 | 57.85 | 57.80 | 57.80 | 2.21% | 58 |
| Mar 6, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.62% | - |
| Mar 5, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 1.17% | - |
| Mar 4, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - | - |
| Mar 3, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.59% | - |
| Mar 2, 2026 | 55.50 | 57.00 | 55.50 | 56.45 | 56.45 | 3.11% | 400 |
| Feb 27, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.27% | - |
| Feb 26, 2026 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -1.17% | - |
| Feb 25, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.36% | - |
| Feb 24, 2026 | 53.65 | 54.30 | 53.65 | 55.35 | 55.35 | -1.69% | 62 |
| Feb 23, 2026 | 54.45 | 57.05 | 54.45 | 56.30 | 56.30 | 1.72% | 1,047 |
| Feb 20, 2026 | 55.30 | 55.30 | 55.30 | 55.35 | 55.35 | -0.36% | 19 |
| Feb 19, 2026 | 60.70 | 60.70 | 55.25 | 55.55 | 55.55 | 0.63% | 500 |
| Feb 18, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 1.01% | - |
| Feb 17, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.92% | - |
| Feb 16, 2026 | 52.90 | 52.90 | 52.90 | 54.15 | 54.15 | -1.28% | 130 |
| Feb 13, 2026 | 55.85 | 55.85 | 55.85 | 54.85 | 54.85 | 3.00% | 132 |
| Feb 12, 2026 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -1.39% | 15 |
| Feb 11, 2026 | 55.65 | 55.65 | 52.95 | 54.00 | 54.00 | 1.79% | 300 |
| Feb 10, 2026 | 52.15 | 52.60 | 52.05 | 53.05 | 53.05 | 1.14% | 360 |
| Feb 9, 2026 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.38% | - |
| Feb 6, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.58% | - |
| Feb 5, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.14% | - |
| Feb 4, 2026 | 50.90 | 50.90 | 50.90 | 52.55 | 52.55 | 5.10% | 5 |
| Feb 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.48% | - |
| Feb 2, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.68% | - |
| Jan 30, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | - |
| Jan 29, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.20% | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.44% | - |
| Jan 27, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.12% | - |
| Jan 26, 2026 | 48.76 | 49.00 | 48.76 | 49.72 | 49.72 | -3.74% | 19 |
| Jan 23, 2026 | 49.36 | 51.70 | 49.36 | 51.65 | 51.65 | 5.07% | 51 |
| Jan 22, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 1.03% | - |
| Jan 21, 2026 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | 0.41% | - |
| Jan 20, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.98% | - |
| Jan 19, 2026 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.20% | - |
| Jan 16, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.37% | - |
| Jan 15, 2026 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.73% | - |
| Jan 14, 2026 | 49.36 | 49.36 | 49.36 | 49.58 | 49.58 | 0.98% | 1,000 |
| Jan 13, 2026 | 49.76 | 49.76 | 49.00 | 49.10 | 49.10 | 0.16% | 26 |
| Jan 12, 2026 | 50.35 | 50.35 | 50.35 | 49.02 | 49.02 | 1.32% | 42 |
| Jan 9, 2026 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 1.98% | - |
| Jan 8, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -2.19% | - |
| Jan 7, 2026 | 49.24 | 49.24 | 49.24 | 48.50 | 48.50 | -0.86% | 21 |
| Jan 6, 2026 | 50.50 | 50.50 | 50.50 | 48.92 | 48.92 | 0.08% | 20 |
| Jan 5, 2026 | 49.96 | 49.96 | 49.96 | 48.88 | 48.88 | 0.66% | 120 |
| Jan 2, 2026 | 50.00 | 50.30 | 48.38 | 48.56 | 48.56 | 1.34% | 743 |
| Dec 30, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.80% | - |
| Dec 29, 2025 | 46.90 | 46.90 | 46.90 | 47.54 | 47.54 | 1.19% | 100 |
| Dec 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.34% | - |
| Dec 22, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.90% | - |
| Dec 19, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0.09% | - |
| Dec 18, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.17% | - |
| Dec 17, 2025 | 46.98 | 46.98 | 46.98 | 46.76 | 46.76 | -0.43% | 22 |
| Dec 16, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | -1.30% | - |
| Dec 15, 2025 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 1.06% | - |
| Dec 12, 2025 | 45.92 | 45.92 | 45.92 | 47.08 | 47.08 | -0.51% | 20 |
| Dec 11, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.81% | - |
| Dec 10, 2025 | 45.74 | 47.10 | 44.56 | 46.94 | 46.94 | 0.09% | 312 |
| Dec 9, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -1.59% | - |
| Dec 8, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.21% | - |
| 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% | - |