Skip to main content
OMV Petrom S.A. (BVB:SNP)
Romania flag Romania · Delayed Price · Currency is RON
0.966
-0.004 (-0.41%)
At close: Dec 5, 2025

OMV Petrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.970.970.950.970.97-0.41%8,211,338
Dec 4, 20250.960.970.960.970.972.00%7,697,290
Dec 3, 20250.930.960.930.950.952.26%10,212,770
Dec 2, 20250.930.930.920.930.931.42%2,767,289
Nov 28, 20250.930.940.920.920.92-1.19%7,668,261
Nov 27, 20250.930.930.930.930.930.38%2,476,133
Nov 26, 20250.940.940.920.920.92-0.80%9,950,178
Nov 25, 20250.930.940.930.930.930.22%5,778,078
Nov 24, 20250.930.930.930.930.930.49%6,506,268
Nov 21, 20250.950.950.910.930.93-2.78%21,177,380
Nov 20, 20250.960.960.950.950.95-0.26%26,363,570
Nov 19, 20250.980.980.950.950.95-2.15%11,770,040
Nov 18, 20250.970.980.970.980.980.67%11,355,320
Nov 17, 20250.970.970.960.970.970.57%5,633,264
Nov 14, 20250.960.970.960.960.960.47%11,955,310
Nov 13, 20250.960.960.960.960.96-0.36%4,235,999
Nov 12, 20250.960.960.960.960.96-4,361,853
Nov 11, 20250.950.960.950.960.961.96%6,823,671
Nov 10, 20250.950.960.940.940.94-1.56%8,387,674
Nov 7, 20250.960.960.960.960.940.21%3,779,693
Nov 6, 20250.950.960.950.960.940.37%9,752,885
Nov 5, 20250.950.950.950.950.930.37%3,606,515
Nov 4, 20250.950.950.950.950.93-0.16%5,884,426
Nov 3, 20250.950.950.950.950.930.90%3,753,678
Oct 31, 20250.930.960.930.940.921.89%5,136,782
Oct 30, 20250.950.950.930.930.91-2.17%4,972,331
Oct 29, 20250.960.960.930.950.93-1.15%8,981,660
Oct 28, 20250.950.960.950.960.940.84%4,920,790
Oct 27, 20250.950.960.950.950.93-0.11%11,707,790
Oct 24, 20250.930.950.930.950.932.70%8,449,874
Oct 23, 20250.910.930.910.930.911.93%7,867,311
Oct 22, 20250.900.910.900.910.891.06%6,644,987
Oct 21, 20250.880.900.880.900.881.70%12,438,220
Oct 20, 20250.880.880.880.880.860.57%4,104,850
Oct 17, 20250.880.880.880.880.86-0.11%5,444,326
Oct 16, 20250.880.880.880.880.860.29%3,858,590
Oct 15, 20250.880.880.880.880.860.06%7,282,673
Oct 14, 20250.880.880.880.880.86-0.34%3,547,616
Oct 13, 20250.880.880.880.880.86-0.11%10,745,500
Oct 10, 20250.880.880.880.880.86-0.34%4,180,157
Oct 9, 20250.880.890.880.880.860.11%3,532,283
Oct 8, 20250.880.880.880.880.860.46%2,056,505
Oct 7, 20250.880.880.880.880.86-0.34%5,387,019
Oct 6, 20250.880.890.880.880.86-4,470,574
Oct 3, 20250.880.890.880.880.860.11%5,294,629
Oct 2, 20250.880.880.880.880.860.57%2,792,957
Oct 1, 20250.880.880.870.880.860.46%2,448,474
Sep 30, 20250.870.880.870.870.850.06%5,597,851
Sep 29, 20250.870.880.870.870.850.93%3,785,229
Sep 26, 20250.870.870.860.860.84-0.75%6,756,066
Sep 25, 20250.860.870.860.870.851.28%5,034,468
Sep 24, 20250.860.860.860.860.84-0.06%3,987,155
Sep 23, 20250.860.860.860.860.84-0.29%4,137,534
Sep 22, 20250.870.870.860.860.840.94%9,928,368
Sep 19, 20250.880.880.850.850.84-2.90%83,485,910
Sep 18, 20250.870.880.870.880.860.86%3,846,575
Sep 17, 20250.860.880.860.870.852.11%9,343,861
Sep 16, 20250.860.860.850.850.84-0.64%3,099,928
Sep 15, 20250.860.860.850.860.840.29%2,817,751
Sep 12, 20250.850.860.850.860.840.59%4,298,441
Sep 11, 20250.850.850.850.850.830.12%2,048,496
Sep 10, 20250.850.850.850.850.83-2,313,037
Sep 9, 20250.850.850.850.850.83-0.06%23,098,250
Sep 8, 20250.850.860.840.850.83-0.82%2,835,595
Sep 5, 20250.840.860.830.860.843.81%11,869,190
Sep 4, 20250.840.840.830.830.81-2.02%2,907,408
Sep 3, 20250.830.850.830.840.832.00%2,975,150
Sep 2, 20250.830.830.820.830.81-0.42%3,243,400
Sep 1, 20250.840.840.830.830.81-1.43%1,955,405
Aug 29, 20250.840.850.840.840.820.24%2,878,706
Aug 28, 20250.850.850.840.840.82-0.71%4,262,335
Aug 27, 20250.850.850.840.850.830.48%68,284,600
Aug 26, 20250.850.860.840.840.82-0.88%5,741,973
Aug 25, 20250.820.850.820.850.833.22%11,699,270
Aug 22, 20250.830.830.820.820.81-0.48%2,138,729
Aug 21, 20250.830.830.820.830.810.24%3,555,122
Aug 20, 20250.820.830.820.830.811.10%919,486
Aug 19, 20250.830.830.810.820.80-1.33%5,682,339
Aug 18, 20250.850.850.830.830.81-2.93%4,528,474
Aug 14, 20250.850.860.830.850.83-0.76%6,695,474
Aug 13, 20250.840.860.840.860.842.69%7,723,410
Aug 12, 20250.830.840.830.840.820.30%5,449,118
Aug 11, 20250.830.840.830.830.821.03%23,558,360
Aug 8, 20250.830.850.820.830.81-0.60%6,740,804
Aug 7, 20250.810.830.810.830.813.04%9,413,576
Aug 6, 20250.800.810.800.810.791.07%4,712,077
Aug 5, 20250.790.800.790.800.781.34%3,898,875
Aug 4, 20250.790.790.780.790.77-0.38%3,243,566
Aug 1, 20250.780.790.780.790.771.09%5,333,156
Jul 31, 20250.780.790.780.780.760.64%7,709,153
Jul 30, 20250.780.790.780.780.76-0.13%4,303,021
Jul 29, 20250.790.790.780.780.76-1.15%26,909,680
Jul 28, 20250.780.790.770.790.771.29%3,810,285
Jul 25, 20250.780.780.770.780.760.32%2,435,695
Jul 24, 20250.780.780.770.770.76-0.19%4,815,004
Jul 23, 20250.770.780.770.780.760.65%18,246,790
Jul 22, 20250.770.780.770.770.75-0.58%5,480,370
Jul 21, 20250.770.780.770.770.76-0.26%3,713,466
Jul 18, 20250.770.780.770.780.760.98%3,721,806
Jul 17, 20250.770.780.770.770.75-5,768,035