OMV Aktiengesellschaft (ETR:OMV)
Germany
· Delayed Price · Currency is EUR 47.50
-0.48 (-1.00%)
At close: Dec 5, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.14 | 48.14 | 47.48 | 47.50 | 47.50 | -1.00% | 6,833 |
| Dec 4, 2025 | 47.98 | 48.28 | 47.70 | 47.98 | 47.98 | 0.59% | 1,430 |
| Dec 3, 2025 | 48.24 | 48.38 | 47.54 | 47.70 | 47.70 | -0.50% | 5,810 |
| Dec 2, 2025 | 48.50 | 48.50 | 47.82 | 47.94 | 47.94 | -0.75% | 6,271 |
| Dec 1, 2025 | 47.86 | 48.50 | 47.64 | 48.30 | 48.30 | 1.77% | 3,688 |
| Nov 28, 2025 | 47.46 | 47.80 | 47.16 | 47.46 | 47.46 | - | 17,287 |
| Nov 27, 2025 | 48.22 | 48.22 | 47.46 | 47.46 | 47.46 | -0.84% | 9,573 |
| Nov 26, 2025 | 48.32 | 48.60 | 47.86 | 47.86 | 47.86 | -0.13% | 5,654 |
| Nov 25, 2025 | 48.40 | 48.40 | 47.84 | 47.92 | 47.92 | -0.46% | 3,303 |
| Nov 24, 2025 | 48.14 | 48.44 | 47.84 | 48.14 | 48.14 | 0.59% | 9,421 |
| Nov 21, 2025 | 48.14 | 48.40 | 47.76 | 47.86 | 47.86 | -1.24% | 3,063 |
| Nov 20, 2025 | 48.58 | 49.00 | 48.32 | 48.46 | 48.46 | 0.04% | 6,781 |
| Nov 19, 2025 | 48.44 | 49.10 | 48.12 | 48.44 | 48.44 | 1.94% | 15,918 |
| Nov 18, 2025 | 48.46 | 48.46 | 47.52 | 47.52 | 47.52 | -2.30% | 7,470 |
| Nov 17, 2025 | 48.80 | 48.96 | 48.42 | 48.64 | 48.64 | -1.18% | 10,512 |
| Nov 14, 2025 | 49.32 | 49.64 | 48.68 | 49.22 | 49.22 | 0.98% | 13,908 |
| Nov 13, 2025 | 48.94 | 49.04 | 48.60 | 48.74 | 48.74 | -0.04% | 4,347 |
| Nov 12, 2025 | 48.66 | 49.16 | 48.66 | 48.76 | 48.76 | 0.04% | 17,655 |
| Nov 11, 2025 | 47.82 | 48.76 | 47.82 | 48.74 | 48.74 | 2.18% | 7,868 |
| Nov 10, 2025 | 47.90 | 48.14 | 47.62 | 47.70 | 47.70 | -0.33% | 6,896 |
| Nov 7, 2025 | 47.64 | 47.92 | 47.32 | 47.86 | 47.86 | 1.79% | 10,709 |
| Nov 6, 2025 | 47.40 | 47.58 | 47.02 | 47.02 | 47.02 | -1.22% | 2,730 |
| Nov 5, 2025 | 47.24 | 47.68 | 47.22 | 47.60 | 47.60 | 1.06% | 5,473 |
| Nov 4, 2025 | 47.72 | 47.72 | 47.00 | 47.10 | 47.10 | -2.20% | 24,431 |
| Nov 3, 2025 | 47.80 | 48.24 | 47.60 | 48.16 | 48.16 | 2.21% | 9,203 |
| Oct 31, 2025 | 47.50 | 47.68 | 47.12 | 47.12 | 47.12 | -1.13% | 8,097 |
| Oct 30, 2025 | 47.04 | 47.66 | 47.00 | 47.66 | 47.66 | 0.51% | 9,072 |
| Oct 29, 2025 | 46.58 | 47.50 | 46.58 | 47.42 | 47.42 | 2.46% | 23,281 |
| Oct 28, 2025 | 45.78 | 46.32 | 45.68 | 46.28 | 46.28 | 1.36% | 6,959 |
| Oct 27, 2025 | 46.24 | 46.24 | 45.66 | 45.66 | 45.66 | -1.34% | 4,839 |
| Oct 24, 2025 | 46.50 | 46.50 | 46.16 | 46.28 | 46.28 | -0.04% | 5,347 |
| Oct 23, 2025 | 45.88 | 46.58 | 45.86 | 46.30 | 46.30 | 2.16% | 20,489 |
| Oct 22, 2025 | 45.42 | 45.50 | 45.00 | 45.32 | 45.32 | 0.13% | 6,533 |
| Oct 21, 2025 | 44.52 | 45.26 | 44.40 | 45.26 | 45.26 | 1.85% | 10,736 |
| Oct 20, 2025 | 44.06 | 44.72 | 44.06 | 44.44 | 44.44 | 0.95% | 21,624 |
| Oct 17, 2025 | 43.56 | 44.02 | 43.16 | 44.02 | 44.02 | 0.27% | 13,701 |
| Oct 16, 2025 | 43.30 | 43.90 | 42.90 | 43.90 | 43.90 | 1.34% | 10,295 |
| Oct 15, 2025 | 43.72 | 43.86 | 43.32 | 43.32 | 43.32 | -0.37% | 22,692 |
| Oct 14, 2025 | 44.02 | 44.02 | 43.16 | 43.48 | 43.48 | -1.45% | 21,575 |
| Oct 13, 2025 | 44.62 | 44.82 | 43.86 | 44.12 | 44.12 | -0.18% | 23,442 |
| Oct 10, 2025 | 44.96 | 45.18 | 44.20 | 44.20 | 44.20 | -2.30% | 14,388 |
| Oct 9, 2025 | 45.36 | 45.56 | 44.94 | 45.24 | 45.24 | 0.76% | 14,062 |
| Oct 8, 2025 | 46.08 | 46.16 | 44.90 | 44.90 | 44.90 | -3.27% | 29,593 |
| Oct 7, 2025 | 46.24 | 46.42 | 45.52 | 46.42 | 46.42 | 0.96% | 9,095 |
| Oct 6, 2025 | 45.74 | 46.14 | 45.30 | 45.98 | 45.98 | - | 17,849 |
| Oct 3, 2025 | 46.28 | 46.76 | 45.62 | 45.98 | 45.98 | -0.82% | 10,530 |
| Oct 2, 2025 | 46.06 | 46.52 | 46.06 | 46.36 | 46.36 | 0.26% | 5,538 |
| Oct 1, 2025 | 45.58 | 46.46 | 45.54 | 46.24 | 46.24 | 1.58% | 2,981 |
| Sep 30, 2025 | 45.60 | 45.68 | 45.12 | 45.52 | 45.52 | -0.44% | 21,849 |
| Sep 29, 2025 | 46.56 | 46.56 | 45.46 | 45.72 | 45.72 | -1.68% | 24,032 |
| Sep 26, 2025 | 46.04 | 46.50 | 45.96 | 46.50 | 46.50 | 1.31% | 3,265 |
| Sep 25, 2025 | 45.60 | 46.04 | 45.54 | 45.90 | 45.90 | 0.26% | 9,515 |
| Sep 24, 2025 | 45.60 | 46.04 | 45.44 | 45.78 | 45.78 | 0.31% | 5,699 |
| Sep 23, 2025 | 45.18 | 45.64 | 45.00 | 45.64 | 45.64 | 1.06% | 10,486 |
| Sep 22, 2025 | 45.30 | 45.46 | 44.82 | 45.16 | 45.16 | -0.70% | 31,021 |
| Sep 19, 2025 | 45.82 | 46.06 | 45.32 | 45.48 | 45.48 | -0.35% | 9,012 |
| Sep 18, 2025 | 45.78 | 46.08 | 45.58 | 45.64 | 45.64 | 0.40% | 5,266 |
| Sep 17, 2025 | 45.78 | 46.02 | 45.46 | 45.46 | 45.46 | -1.09% | 2,755 |
| Sep 16, 2025 | 45.58 | 45.96 | 45.32 | 45.96 | 45.96 | -0.39% | 8,085 |
| Sep 15, 2025 | 46.82 | 46.82 | 45.98 | 46.14 | 46.14 | -0.60% | 93,758 |
| Sep 12, 2025 | 46.58 | 46.92 | 46.34 | 46.42 | 46.42 | -0.73% | 2,179 |
| Sep 11, 2025 | 47.02 | 47.26 | 46.44 | 46.76 | 46.76 | -0.47% | 7,760 |
| Sep 10, 2025 | 47.10 | 47.12 | 46.68 | 46.98 | 46.98 | -0.97% | 6,039 |
| Sep 9, 2025 | 46.44 | 47.86 | 46.44 | 47.44 | 47.44 | 2.68% | 10,131 |
| Sep 8, 2025 | 46.32 | 46.60 | 46.04 | 46.20 | 46.20 | 0.70% | 8,439 |
| Sep 5, 2025 | 46.90 | 46.90 | 45.88 | 45.88 | 45.88 | -1.59% | 18,349 |
| Sep 4, 2025 | 46.32 | 46.86 | 46.32 | 46.62 | 46.62 | 0.47% | 5,240 |
| Sep 3, 2025 | 47.08 | 47.32 | 46.36 | 46.40 | 46.40 | -0.64% | 5,464 |
| Sep 2, 2025 | 47.40 | 47.40 | 46.70 | 46.70 | 46.70 | -1.06% | 4,228 |
| Sep 1, 2025 | 47.38 | 47.40 | 47.00 | 47.20 | 47.20 | 0.34% | 2,893 |
| Aug 29, 2025 | 47.20 | 47.34 | 47.04 | 47.04 | 47.04 | -0.25% | 3,332 |
| Aug 28, 2025 | 47.74 | 47.74 | 46.88 | 47.16 | 47.16 | -0.63% | 7,299 |
| Aug 27, 2025 | 47.94 | 48.00 | 47.32 | 47.46 | 47.46 | -1.17% | 6,217 |
| Aug 26, 2025 | 48.14 | 48.50 | 47.82 | 48.02 | 48.02 | -0.99% | 17,294 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.30 | 48.50 | 48.50 | -1.42% | 11,397 |
| Aug 22, 2025 | 48.52 | 49.20 | 48.46 | 49.20 | 49.20 | 1.44% | 13,443 |
| Aug 21, 2025 | 48.08 | 48.64 | 47.98 | 48.50 | 48.50 | 0.75% | 11,557 |
| Aug 20, 2025 | 47.78 | 48.36 | 47.54 | 48.14 | 48.14 | 0.67% | 8,066 |
| Aug 19, 2025 | 47.46 | 47.90 | 47.36 | 47.82 | 47.82 | 0.97% | 9,770 |
| Aug 18, 2025 | 47.56 | 47.60 | 47.24 | 47.36 | 47.36 | -0.71% | 10,143 |
| Aug 15, 2025 | 47.08 | 47.70 | 47.08 | 47.70 | 47.70 | 1.92% | 33,785 |
| Aug 14, 2025 | 46.72 | 46.80 | 46.40 | 46.80 | 46.80 | 0.56% | 6,290 |
| Aug 13, 2025 | 46.80 | 46.80 | 46.42 | 46.54 | 46.54 | -0.39% | 4,134 |
| Aug 12, 2025 | 46.44 | 46.92 | 46.42 | 46.72 | 46.72 | 0.73% | 19,247 |
| Aug 11, 2025 | 46.16 | 46.40 | 45.64 | 46.38 | 46.38 | 0.83% | 29,189 |
| Aug 8, 2025 | 45.68 | 46.24 | 45.60 | 46.00 | 46.00 | 0.66% | 12,679 |
| Aug 7, 2025 | 44.88 | 46.18 | 44.78 | 45.70 | 45.70 | 1.65% | 8,096 |
| Aug 6, 2025 | 44.76 | 44.98 | 44.64 | 44.96 | 44.96 | 0.58% | 3,126 |
| Aug 5, 2025 | 44.56 | 45.12 | 44.28 | 44.70 | 44.70 | 1.45% | 6,909 |
| Aug 4, 2025 | 44.50 | 44.58 | 43.94 | 44.06 | 44.06 | -0.54% | 6,080 |
| Aug 1, 2025 | 44.42 | 44.90 | 44.06 | 44.30 | 44.30 | -0.45% | 8,063 |
| Jul 31, 2025 | 45.02 | 45.62 | 44.50 | 44.50 | 44.50 | -3.80% | 39,672 |
| Jul 30, 2025 | 47.04 | 47.40 | 46.22 | 46.26 | 46.26 | -2.57% | 12,692 |
| Jul 29, 2025 | 46.92 | 47.48 | 46.86 | 47.48 | 47.48 | 1.98% | 13,219 |
| Jul 28, 2025 | 46.26 | 46.76 | 46.18 | 46.56 | 46.56 | 0.17% | 11,223 |
| Jul 25, 2025 | 46.42 | 46.48 | 45.86 | 46.48 | 46.48 | -0.13% | 2,834 |
| Jul 24, 2025 | 46.86 | 47.00 | 46.16 | 46.54 | 46.54 | -0.77% | 6,639 |
| Jul 23, 2025 | 46.52 | 47.00 | 46.30 | 46.90 | 46.90 | 1.65% | 4,142 |
| Jul 22, 2025 | 45.82 | 46.20 | 45.82 | 46.14 | 46.14 | 0.30% | 5,172 |
| Jul 21, 2025 | 45.94 | 46.02 | 45.56 | 46.00 | 46.00 | -0.30% | 13,435 |