OMV Aktiengesellschaft (ETR:OMV)
Germany
· Delayed Price · Currency is EUR 59.25
+1.10 (1.89%)
Apr 28, 2026, 5:35 PM CET
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.80 | 59.90 | 58.80 | 59.85 | - | 2.92% | 3,114 |
| Apr 27, 2026 | 58.30 | 58.60 | 57.95 | 58.15 | 58.15 | -0.43% | 6,001 |
| Apr 24, 2026 | 58.75 | 59.05 | 58.15 | 58.40 | 58.40 | -0.34% | 4,025 |
| Apr 23, 2026 | 57.80 | 58.65 | 57.80 | 58.60 | 58.60 | 1.82% | 5,627 |
| Apr 22, 2026 | 57.95 | 58.20 | 57.30 | 57.55 | 57.55 | - | 1,516 |
| Apr 21, 2026 | 57.10 | 57.70 | 57.10 | 57.55 | 57.55 | 0.70% | 7,288 |
| Apr 20, 2026 | 57.40 | 58.10 | 57.15 | 57.15 | 57.15 | 0.97% | 4,253 |
| Apr 17, 2026 | 58.40 | 58.50 | 55.85 | 56.60 | 56.60 | -3.58% | 30,736 |
| Apr 16, 2026 | 58.10 | 58.75 | 57.80 | 58.70 | 58.70 | 0.69% | 5,617 |
| Apr 15, 2026 | 58.70 | 59.10 | 58.15 | 58.30 | 58.30 | -1.35% | 6,788 |
| Apr 14, 2026 | 59.45 | 59.75 | 58.75 | 59.10 | 59.10 | -0.59% | 9,166 |
| Apr 13, 2026 | 60.00 | 60.35 | 58.95 | 59.45 | 59.45 | 0.76% | 8,190 |
| Apr 10, 2026 | 59.75 | 59.90 | 58.75 | 59.00 | 59.00 | -2.32% | 9,336 |
| Apr 9, 2026 | 61.00 | 61.45 | 59.15 | 60.40 | 60.40 | -0.74% | 9,636 |
| Apr 8, 2026 | 60.50 | 61.50 | 59.70 | 60.85 | 60.85 | -3.64% | 31,098 |
| Apr 7, 2026 | 63.40 | 63.40 | 62.30 | 63.15 | 63.15 | 0.08% | 10,477 |
| Apr 2, 2026 | 62.80 | 63.10 | 62.00 | 63.10 | 63.10 | 2.69% | 16,284 |
| Apr 1, 2026 | 62.30 | 63.00 | 61.40 | 61.45 | 61.45 | -1.84% | 9,984 |
| Mar 31, 2026 | 62.25 | 63.35 | 61.85 | 62.60 | 62.60 | -0.16% | 7,119 |
| Mar 30, 2026 | 62.20 | 63.00 | 61.90 | 62.70 | 62.70 | 1.46% | 9,039 |
| Mar 27, 2026 | 61.75 | 61.90 | 60.45 | 61.80 | 61.80 | 0.49% | 7,991 |
| Mar 26, 2026 | 61.25 | 61.75 | 60.95 | 61.50 | 61.50 | 0.82% | 13,714 |
| Mar 25, 2026 | 59.75 | 61.10 | 59.60 | 61.00 | 61.00 | 1.08% | 12,674 |
| Mar 24, 2026 | 58.65 | 60.35 | 58.65 | 60.35 | 60.35 | 2.99% | 8,171 |
| Mar 23, 2026 | 57.35 | 59.30 | 55.95 | 58.60 | 58.60 | 2.63% | 35,846 |
| Mar 20, 2026 | 58.20 | 58.30 | 56.70 | 57.10 | 57.10 | -3.14% | 18,068 |
| Mar 19, 2026 | 61.00 | 61.50 | 57.25 | 58.95 | 58.95 | -3.20% | 30,446 |
| Mar 18, 2026 | 60.00 | 61.20 | 59.70 | 60.90 | 60.90 | 0.50% | 21,458 |
| Mar 17, 2026 | 59.85 | 60.95 | 59.85 | 60.60 | 60.60 | 1.85% | 9,178 |
| Mar 16, 2026 | 59.30 | 60.05 | 59.00 | 59.50 | 59.50 | 0.51% | 13,873 |
| Mar 13, 2026 | 58.20 | 59.80 | 58.20 | 59.20 | 59.20 | 2.51% | 10,165 |
| Mar 12, 2026 | 57.80 | 58.15 | 57.45 | 57.75 | 57.75 | -0.86% | 4,011 |
| Mar 11, 2026 | 56.95 | 58.25 | 56.80 | 58.25 | 58.25 | 2.28% | 7,201 |
| Mar 10, 2026 | 56.45 | 57.50 | 56.30 | 56.95 | 56.95 | -1.39% | 6,793 |
| Mar 9, 2026 | 57.65 | 58.35 | 56.60 | 57.75 | 57.75 | 1.32% | 21,656 |
| Mar 6, 2026 | 56.45 | 57.30 | 55.95 | 57.00 | 57.00 | 0.97% | 24,847 |
| Mar 5, 2026 | 56.05 | 56.70 | 55.85 | 56.45 | 56.45 | 1.90% | 3,952 |
| Mar 4, 2026 | 56.00 | 56.15 | 55.10 | 55.40 | 55.40 | -0.98% | 11,817 |
| Mar 3, 2026 | 57.05 | 57.05 | 54.70 | 55.95 | 55.95 | -2.01% | 39,177 |
| Mar 2, 2026 | 56.75 | 57.30 | 55.50 | 57.10 | 57.10 | 4.58% | 48,243 |
| Feb 27, 2026 | 54.95 | 55.45 | 54.40 | 54.60 | 54.60 | -1.44% | 12,596 |
| Feb 26, 2026 | 55.30 | 55.50 | 54.50 | 55.40 | 55.40 | 0.73% | 2,817 |
| Feb 25, 2026 | 55.15 | 55.40 | 54.45 | 55.00 | 55.00 | -0.09% | 3,781 |
| Feb 24, 2026 | 55.50 | 55.85 | 55.05 | 55.05 | 55.05 | -0.63% | 3,811 |
| Feb 23, 2026 | 54.55 | 55.80 | 54.50 | 55.40 | 55.40 | 1.47% | 12,608 |
| Feb 20, 2026 | 55.65 | 55.65 | 54.60 | 54.60 | 54.60 | -2.15% | 524 |
| Feb 19, 2026 | 55.15 | 55.95 | 55.10 | 55.80 | 55.80 | 1.82% | 8,407 |
| Feb 18, 2026 | 54.90 | 55.35 | 54.70 | 54.80 | 54.80 | -0.36% | 3,433 |
| Feb 17, 2026 | 54.95 | 55.45 | 54.50 | 55.00 | 55.00 | 0.73% | 5,838 |
| Feb 16, 2026 | 54.70 | 55.00 | 54.00 | 54.60 | 54.60 | -0.27% | 5,058 |
| Feb 13, 2026 | 54.70 | 54.90 | 54.10 | 54.75 | 54.75 | 0.09% | 9,802 |
| Feb 12, 2026 | 55.25 | 55.40 | 54.45 | 54.70 | 54.70 | -0.27% | 6,560 |
| Feb 11, 2026 | 53.80 | 54.85 | 53.75 | 54.85 | 54.85 | 2.81% | 17,243 |
| Feb 10, 2026 | 52.30 | 54.00 | 52.25 | 53.35 | 53.35 | 2.11% | 10,313 |
| Feb 9, 2026 | 52.10 | 52.45 | 51.45 | 52.25 | 52.25 | -0.19% | 9,396 |
| Feb 6, 2026 | 51.55 | 52.50 | 51.55 | 52.35 | 52.35 | 1.95% | 5,717 |
| Feb 5, 2026 | 52.05 | 52.40 | 50.90 | 51.35 | 51.35 | -2.56% | 18,028 |
| Feb 4, 2026 | 50.90 | 53.00 | 50.90 | 52.70 | 52.70 | 4.25% | 17,297 |
| Feb 3, 2026 | 50.20 | 50.70 | 49.38 | 50.55 | 50.55 | 1.18% | 22,388 |
| Feb 2, 2026 | 49.20 | 50.05 | 48.92 | 49.96 | 49.96 | -0.28% | 21,185 |
| Jan 30, 2026 | 50.15 | 50.25 | 49.36 | 50.10 | 50.10 | 0.32% | 16,841 |
| Jan 29, 2026 | 49.74 | 50.85 | 49.60 | 49.94 | 49.94 | -0.12% | 38,585 |
| Jan 28, 2026 | 49.80 | 50.45 | 49.80 | 50.00 | 50.00 | 0.60% | 4,115 |
| Jan 27, 2026 | 49.26 | 49.92 | 48.92 | 49.70 | 49.70 | 0.85% | 7,914 |
| Jan 26, 2026 | 49.16 | 49.98 | 48.86 | 49.28 | 49.28 | -2.22% | 11,031 |
| Jan 23, 2026 | 49.56 | 50.40 | 49.26 | 50.40 | 50.40 | 2.86% | 25,157 |
| Jan 22, 2026 | 49.54 | 49.62 | 48.96 | 49.00 | 49.00 | -0.28% | 11,013 |
| Jan 21, 2026 | 48.30 | 49.14 | 48.30 | 49.14 | 49.14 | 2.67% | 11,814 |
| Jan 20, 2026 | 48.84 | 48.84 | 47.76 | 47.86 | 47.86 | -2.45% | 39,851 |
| Jan 19, 2026 | 48.78 | 49.20 | 48.74 | 49.06 | 49.06 | -0.04% | 6,825 |
| Jan 16, 2026 | 48.92 | 49.46 | 48.74 | 49.08 | 49.08 | -0.08% | 1,811 |
| Jan 15, 2026 | 48.94 | 49.54 | 48.32 | 49.12 | 49.12 | -1.37% | 13,421 |
| Jan 14, 2026 | 49.42 | 49.80 | 48.96 | 49.80 | 49.80 | 0.69% | 16,500 |
| Jan 13, 2026 | 49.14 | 49.58 | 48.84 | 49.46 | 49.46 | 0.41% | 10,963 |
| Jan 12, 2026 | 49.00 | 49.26 | 48.50 | 49.26 | 49.26 | 1.48% | 23,557 |
| Jan 9, 2026 | 47.80 | 48.60 | 47.54 | 48.54 | 48.54 | 3.36% | 9,994 |
| Jan 8, 2026 | 47.28 | 47.32 | 46.80 | 46.96 | 46.96 | -0.25% | 10,484 |
| Jan 7, 2026 | 47.82 | 47.82 | 46.82 | 47.08 | 47.08 | -2.20% | 23,330 |
| Jan 6, 2026 | 48.78 | 49.08 | 48.14 | 48.14 | 48.14 | -1.03% | 6,925 |
| Jan 5, 2026 | 48.48 | 48.90 | 47.80 | 48.64 | 48.64 | 0.29% | 21,919 |
| Jan 2, 2026 | 47.96 | 48.50 | 47.52 | 48.50 | 48.50 | 2.32% | 10,805 |
| Dec 30, 2025 | 47.12 | 47.48 | 47.02 | 47.40 | 47.40 | -0.25% | 3,088 |
| Dec 29, 2025 | 46.94 | 47.52 | 46.68 | 47.52 | 47.52 | 1.41% | 15,594 |
| Dec 23, 2025 | 47.26 | 47.26 | 46.66 | 46.86 | 46.86 | -0.72% | 5,700 |
| Dec 22, 2025 | 46.84 | 47.28 | 46.64 | 47.20 | 47.20 | 1.16% | 9,580 |
| Dec 19, 2025 | 46.52 | 47.00 | 46.24 | 46.66 | 46.66 | 0.26% | 20,198 |
| Dec 18, 2025 | 46.44 | 46.72 | 46.34 | 46.54 | 46.54 | 0.39% | 1,639 |
| Dec 17, 2025 | 46.46 | 46.80 | 46.18 | 46.36 | 46.36 | 0.87% | 19,681 |
| Dec 16, 2025 | 46.96 | 47.32 | 45.96 | 45.96 | 45.96 | -2.87% | 28,896 |
| Dec 15, 2025 | 47.44 | 47.74 | 47.26 | 47.32 | 47.32 | 0.81% | 2,637 |
| Dec 12, 2025 | 47.24 | 47.70 | 46.94 | 46.94 | 46.94 | -1.01% | 5,084 |
| Dec 11, 2025 | 47.48 | 47.70 | 47.10 | 47.42 | 47.42 | 0.68% | 6,709 |
| Dec 10, 2025 | 47.58 | 47.78 | 47.10 | 47.10 | 47.10 | -0.97% | 20,154 |
| Dec 9, 2025 | 47.40 | 47.86 | 47.24 | 47.56 | 47.56 | 0.59% | 7,878 |
| Dec 8, 2025 | 47.66 | 47.76 | 47.28 | 47.28 | 47.28 | -0.46% | 2,989 |
| Dec 5, 2025 | 48.14 | 48.14 | 47.48 | 47.50 | 47.50 | -1.00% | 6,883 |
| 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 |