Skip to main content
OMV Petrom S.A. (BVB:SNP)
Romania flag Romania · Delayed Price · Currency is RON
1.001
-0.004 (-0.40%)
At close: Apr 28, 2026

OMV Petrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.001.011.001.001.00-0.40%5,238,682
Apr 27, 20261.021.021.001.011.01-1.18%14,374,260
Apr 24, 20261.021.021.011.021.02-0.20%13,655,370
Apr 23, 20261.011.021.011.021.021.19%13,885,320
Apr 22, 20261.011.011.011.011.010.10%2,841,734
Apr 21, 20261.001.010.991.011.010.60%7,953,432
Apr 20, 20261.001.011.001.001.00-0.30%8,943,514
Apr 17, 20261.011.011.001.001.00-0.69%7,496,662
Apr 16, 20261.011.011.011.011.010.50%21,847,490
Apr 15, 20261.011.011.011.011.01-0.50%10,464,660
Apr 14, 20261.001.011.001.011.010.90%11,729,920
Apr 9, 20261.011.011.001.001.000.20%4,346,736
Apr 8, 20261.001.011.001.001.00-0.20%9,629,323
Apr 7, 20261.001.001.001.001.00-0.10%8,141,210
Apr 6, 20261.001.011.001.001.000.10%2,460,284
Apr 3, 20261.001.011.001.001.000.20%1,408,483
Apr 2, 20261.011.011.001.001.00-5,331,288
Apr 1, 20261.011.011.001.001.00-0.20%5,577,916
Mar 31, 20261.011.011.001.001.00-0.99%6,094,097
Mar 30, 20261.021.021.001.011.01-0.10%22,613,950
Mar 27, 20261.001.011.001.011.011.10%12,638,170
Mar 26, 20261.001.001.001.001.000.10%7,065,680
Mar 25, 20261.011.011.001.001.00-0.10%10,327,580
Mar 24, 20261.011.011.001.001.00-0.10%7,345,743
Mar 23, 20261.001.010.991.001.000.20%31,173,910
Mar 20, 20261.001.021.001.001.00-0.99%341,069,800
Mar 19, 20261.021.031.001.011.01-0.59%53,596,240
Mar 18, 20261.031.031.021.021.02-1.36%4,904,923
Mar 17, 20261.031.041.031.031.03-0.29%16,762,940
Mar 16, 20261.031.041.031.031.030.29%7,797,714
Mar 13, 20261.041.041.021.031.03-0.96%5,936,302
Mar 12, 20261.021.041.011.041.041.96%29,009,110
Mar 11, 20261.011.021.001.021.020.99%7,276,654
Mar 10, 20261.021.021.001.011.01-0.10%10,932,510
Mar 9, 20261.021.041.001.011.010.10%17,763,890
Mar 6, 20261.001.011.001.011.011.30%12,680,320
Mar 5, 20261.001.000.991.001.001.37%14,087,010
Mar 4, 20260.970.990.970.980.981.03%15,824,840
Mar 3, 20261.001.000.970.970.97-0.87%12,247,380
Mar 2, 20260.981.010.980.980.981.13%15,626,910
Feb 27, 20260.981.000.970.970.97-0.92%14,332,460
Feb 26, 20261.001.000.980.980.98-1.75%17,493,560
Feb 25, 20261.011.011.001.001.00-0.75%22,072,330
Feb 24, 20261.031.031.001.011.01-2.24%20,019,020
Feb 23, 20261.041.041.001.031.03-2.10%17,598,290
Feb 20, 20261.041.051.041.051.050.57%8,675,230
Feb 19, 20261.041.051.041.041.040.48%5,311,270
Feb 18, 20261.041.051.021.041.04-0.10%21,373,750
Feb 17, 20261.011.041.011.041.042.97%13,582,870
Feb 16, 20261.001.011.001.011.011.66%10,371,100
Feb 13, 20260.991.010.990.990.990.15%7,763,463
Feb 12, 20260.981.000.980.990.991.43%12,391,410
Feb 11, 20260.980.980.980.980.980.31%9,375,003
Feb 10, 20260.980.990.980.980.98-0.51%22,242,960
Feb 9, 20260.980.980.980.980.98-11,816,620
Feb 6, 20260.980.990.970.980.981.34%9,199,787
Feb 5, 20261.001.010.970.970.97-3.30%19,173,010
Feb 4, 20261.011.011.001.001.00-0.30%22,076,180
Feb 3, 20261.011.011.001.001.00-0.30%17,770,500
Feb 2, 20261.021.021.001.011.01-1.08%13,207,350
Jan 30, 20261.041.041.011.021.02-1.26%18,141,240
Jan 29, 20261.051.051.031.031.03-1.25%87,233,310
Jan 28, 20261.051.051.041.041.040.29%13,717,310
Jan 27, 20261.061.061.041.041.04-1.52%26,116,220
Jan 26, 20261.061.061.051.061.06-0.28%9,301,923
Jan 23, 20261.061.061.051.061.061.34%17,248,340
Jan 22, 20261.051.061.041.051.051.16%17,053,630
Jan 21, 20261.061.061.021.031.03-2.55%22,317,110
Jan 20, 20261.061.071.061.061.06-0.19%15,651,740
Jan 19, 20261.071.071.041.061.06-0.47%14,755,970
Jan 16, 20261.051.081.051.071.072.11%11,212,140
Jan 15, 20261.041.051.041.051.050.48%13,556,090
Jan 14, 20261.031.041.031.041.041.66%6,023,896
Jan 13, 20261.041.051.021.021.02-1.16%17,306,320
Jan 12, 20261.031.041.031.041.040.49%14,556,420
Jan 9, 20261.031.031.031.031.030.78%16,021,200
Jan 8, 20261.011.041.011.021.020.79%15,316,880
Jan 5, 20261.001.011.001.011.011.91%10,584,540
Dec 30, 20250.991.000.991.001.000.45%14,172,880
Dec 29, 20250.990.990.980.990.99-5,269,812
Dec 23, 20250.980.990.980.990.990.87%9,243,090
Dec 22, 20250.980.980.970.980.98-7,043,759
Dec 19, 20250.980.980.980.980.980.10%6,236,865
Dec 18, 20250.980.980.970.980.980.62%3,884,425
Dec 17, 20250.980.980.970.980.98-0.71%5,709,181
Dec 16, 20250.980.980.980.980.980.51%7,937,176
Dec 15, 20250.970.980.970.980.980.36%9,228,041
Dec 12, 20250.970.970.970.970.97-4,436,523
Dec 11, 20250.970.970.970.970.97-0.10%8,250,457
Dec 10, 20250.970.970.970.970.970.10%7,828,023
Dec 9, 20250.970.970.960.970.970.41%5,981,053
Dec 8, 20250.970.970.960.970.970.36%5,505,776
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