Ovintiv Inc. (FRA:47Q)
Germany
· Delayed Price · Currency is EUR 36.48
+1.71 (4.92%)
At close: Dec 4, 2025
Ovintiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.02 | 36.05 | 36.02 | 36.05 | 36.05 | -1.18% | 150 |
| Dec 4, 2025 | 36.03 | 36.48 | 36.03 | 36.48 | 36.48 | 4.92% | 68 |
| Dec 3, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -2.28% | - |
| Dec 2, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 1.31% | - |
| Dec 1, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.80% | - |
| Nov 28, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.58% | - |
| Nov 27, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 3.53% | - |
| Nov 26, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.93% | - |
| Nov 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 1.07% | - |
| Nov 24, 2025 | 33.62 | 33.76 | 33.62 | 33.76 | 33.76 | 1.69% | 128 |
| Nov 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Nov 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.05% | - |
| Nov 19, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 2.04% | - |
| Nov 18, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -2.30% | - |
| Nov 17, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.87% | - |
| Nov 14, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.46% | - |
| Nov 13, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -4.35% | - |
| Nov 12, 2025 | 33.84 | 34.27 | 33.84 | 34.27 | 34.27 | 2.67% | 100 |
| Nov 11, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -0.24% | - |
| Nov 10, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 3.37% | - |
| Nov 7, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 2.24% | - |
| Nov 6, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 1.12% | - |
| Nov 5, 2025 | 32.21 | 32.21 | 31.31 | 31.31 | 31.31 | -3.27% | 100 |
| Nov 4, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.12% | - |
| Nov 3, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.63% | - |
| Oct 31, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.70% | - |
| Oct 30, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 0.83% | - |
| Oct 29, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -1.85% | - |
| Oct 28, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.60% | - |
| Oct 27, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.37% | - |
| Oct 24, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 2.78% | - |
| Oct 23, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 2.06% | - |
| Oct 22, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.03% | - |
| Oct 21, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.11% | - |
| Oct 20, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.32% | - |
| Oct 17, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -3.12% | - |
| Oct 16, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.70% | - |
| Oct 15, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | -2.53% | - |
| Oct 14, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.65% | - |
| Oct 13, 2025 | 31.93 | 32.17 | 31.93 | 32.17 | 32.17 | 0.53% | 270 |
| Oct 10, 2025 | 33.62 | 33.62 | 32.00 | 32.00 | 32.00 | -6.46% | 65 |
| Oct 9, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.83% | - |
| Oct 8, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.26% | - |
| Oct 7, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.09% | - |
| Oct 6, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.40% | - |
| Oct 3, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -2.07% | - |
| Oct 2, 2025 | 34.33 | 34.33 | 34.29 | 34.29 | 34.29 | 0.53% | 250 |
| Oct 1, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.44% | - |
| Sep 30, 2025 | 34.38 | 34.38 | 33.96 | 33.96 | 33.96 | -7.42% | 40 |
| Sep 29, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | 0.99% | - |
| Sep 26, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.28% | - |
| Sep 25, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 2.84% | - |
| Sep 24, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 1.38% | - |
| Sep 23, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.29% | - |
| Sep 22, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.64% | - |
| Sep 19, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.23% | - |
| Sep 18, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.14% | - |
| Sep 17, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 3.17% | - |
| Sep 16, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -3.13% | - |
| Sep 15, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -1.28% | - |
| Sep 12, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.67 | -1.59% | - |
| Sep 11, 2025 | 36.46 | 36.51 | 36.46 | 36.51 | 36.25 | 3.69% | 25 |
| Sep 10, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 34.96 | -0.90% | - |
| Sep 9, 2025 | 34.61 | 35.53 | 34.61 | 35.53 | 35.28 | 1.89% | 39 |
| Sep 8, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.62 | -3.81% | - |
| Sep 5, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.99 | 2.98% | - |
| Sep 4, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.95 | -3.83% | - |
| Sep 3, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.34 | 2.09% | - |
| Sep 2, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.59 | 0.34% | - |
| Sep 1, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.48 | 0.11% | - |
| Aug 29, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.44 | 0.73% | - |
| Aug 28, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.18 | 1.32% | - |
| Aug 27, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.72 | -0.54% | - |
| Aug 26, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.91 | 1.33% | - |
| Aug 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.45 | 3.24% | - |
| Aug 22, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.37 | 1.02% | - |
| Aug 21, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.03 | 1.00% | - |
| Aug 20, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.71 | -1.20% | - |
| Aug 19, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.10 | -0.42% | - |
| Aug 18, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.24 | -1.47% | - |
| Aug 15, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.74 | 1.43% | - |
| Aug 14, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.26 | -0.56% | - |
| Aug 13, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.45 | 1.08% | - |
| Aug 12, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 33.09 | -1.97% | - |
| Aug 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.76 | 2.41% | - |
| Aug 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.96 | -1.51% | - |
| Aug 7, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.47 | -2.46% | - |
| Aug 6, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.31 | 1.83% | - |
| Aug 5, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.70 | -0.12% | - |
| Aug 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.74 | -5.00% | - |
| Aug 1, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.52 | -2.88% | - |
| Jul 31, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.57 | -0.46% | - |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.74 | 0.27% | - |
| Jul 29, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.64 | 4.68% | - |
| Jul 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.00 | 1.50% | - |
| Jul 25, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.48 | 4.29% | - |
| Jul 24, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.06 | -0.12% | - |
| Jul 23, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.10 | 0.88% | - |
| Jul 22, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 32.81 | -3.42% | - |
| Jul 21, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.98 | -0.18% | - |