OMV Aktiengesellschaft (FRA:OMV)
Germany
· Delayed Price · Currency is EUR 47.70
-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 | 48.16 | 48.16 | 47.68 | 47.70 | 47.70 | -1.00% | 510 |
| Dec 4, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.71% | 2 |
| Dec 3, 2025 | 48.06 | 48.06 | 47.84 | 47.84 | 47.84 | -0.75% | 313 |
| Dec 2, 2025 | 48.48 | 48.56 | 48.04 | 48.20 | 48.20 | -0.62% | 578 |
| Dec 1, 2025 | 47.66 | 48.50 | 47.66 | 48.50 | 48.50 | 1.76% | 1,063 |
| Nov 28, 2025 | 47.82 | 47.82 | 47.42 | 47.66 | 47.66 | 0.08% | 317 |
| Nov 27, 2025 | 48.22 | 48.22 | 47.50 | 47.62 | 47.62 | -1.81% | 426 |
| Nov 26, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.62% | 206 |
| Nov 25, 2025 | 48.32 | 48.32 | 48.08 | 48.20 | 48.20 | 0.04% | 600 |
| Nov 24, 2025 | 48.48 | 48.48 | 48.18 | 48.18 | 48.18 | 0.42% | 835 |
| Nov 21, 2025 | 48.16 | 48.16 | 47.98 | 47.98 | 47.98 | -0.91% | 450 |
| Nov 20, 2025 | 48.96 | 49.06 | 48.42 | 48.42 | 48.42 | -0.25% | 310 |
| Nov 19, 2025 | 47.96 | 48.54 | 47.96 | 48.54 | 48.54 | 1.59% | 1,000 |
| Nov 18, 2025 | 47.92 | 48.32 | 47.78 | 47.78 | 47.78 | -1.69% | 24,374 |
| Nov 17, 2025 | 49.02 | 49.02 | 48.60 | 48.60 | 48.60 | -2.02% | 695 |
| Nov 14, 2025 | 48.78 | 49.60 | 48.78 | 49.60 | 49.60 | 1.60% | 2,858 |
| Nov 13, 2025 | 48.88 | 48.98 | 48.82 | 48.82 | 48.82 | -0.61% | 900 |
| Nov 12, 2025 | 48.48 | 49.12 | 48.48 | 49.12 | 49.12 | 1.53% | 400 |
| Nov 11, 2025 | 47.76 | 48.60 | 47.76 | 48.38 | 48.38 | 0.96% | 1,964 |
| Nov 10, 2025 | 47.72 | 47.92 | 47.62 | 47.92 | 47.92 | 1.40% | 309 |
| Nov 7, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | -0.21% | - |
| Nov 6, 2025 | 47.12 | 47.48 | 47.12 | 47.36 | 47.36 | 0.42% | 142 |
| Nov 5, 2025 | 47.04 | 47.62 | 47.04 | 47.16 | 47.16 | -0.42% | 2,400 |
| Nov 4, 2025 | 47.76 | 47.76 | 47.18 | 47.36 | 47.36 | -1.00% | 1,885 |
| Nov 3, 2025 | 47.56 | 48.20 | 47.56 | 47.84 | 47.84 | 0.46% | 1,106 |
| Oct 31, 2025 | 47.18 | 47.62 | 47.18 | 47.62 | 47.62 | -0.13% | 700 |
| Oct 30, 2025 | 47.04 | 47.68 | 47.04 | 47.68 | 47.68 | 1.32% | 391 |
| Oct 29, 2025 | 46.32 | 47.12 | 46.32 | 47.06 | 47.06 | 1.12% | 1,640 |
| Oct 28, 2025 | 45.42 | 46.54 | 45.42 | 46.54 | 46.54 | 1.17% | 850 |
| Oct 27, 2025 | 46.48 | 46.54 | 45.90 | 46.00 | 46.00 | -0.30% | 1,014 |
| Oct 24, 2025 | 46.36 | 46.52 | 46.14 | 46.14 | 46.14 | -0.43% | 256 |
| Oct 23, 2025 | 45.44 | 46.50 | 45.44 | 46.34 | 46.34 | 1.89% | 889 |
| Oct 22, 2025 | 45.02 | 45.58 | 45.02 | 45.48 | 45.48 | 1.29% | 5,558 |
| Oct 21, 2025 | 44.38 | 44.90 | 44.38 | 44.90 | 44.90 | 0.63% | 181 |
| Oct 20, 2025 | 44.02 | 44.64 | 44.02 | 44.62 | 44.62 | 2.53% | 900 |
| Oct 17, 2025 | 43.42 | 43.52 | 43.26 | 43.52 | 43.52 | 0.18% | 462 |
| Oct 16, 2025 | 43.32 | 43.62 | 43.32 | 43.44 | 43.44 | 0.05% | 610 |
| Oct 15, 2025 | 43.38 | 43.80 | 43.00 | 43.42 | 43.42 | -0.09% | 1,205 |
| Oct 14, 2025 | 44.06 | 44.06 | 43.30 | 43.46 | 43.46 | -1.85% | 2,955 |
| Oct 13, 2025 | 44.64 | 44.70 | 43.88 | 44.28 | 44.28 | -0.05% | 972 |
| Oct 10, 2025 | 45.12 | 45.12 | 44.30 | 44.30 | 44.30 | -2.08% | 415 |
| Oct 9, 2025 | 45.00 | 45.24 | 45.00 | 45.24 | 45.24 | -0.79% | 55 |
| Oct 8, 2025 | 46.02 | 46.10 | 44.80 | 45.60 | 45.60 | -0.18% | 2,266 |
| Oct 7, 2025 | 46.02 | 46.02 | 45.58 | 45.68 | 45.68 | -0.61% | 1,504 |
| Oct 6, 2025 | 45.94 | 46.06 | 45.34 | 45.96 | 45.96 | 0.17% | 3,313 |
| Oct 3, 2025 | 46.02 | 46.66 | 45.88 | 45.88 | 45.88 | -0.82% | 655 |
| Oct 2, 2025 | 46.28 | 46.28 | 46.08 | 46.26 | 46.26 | 0.52% | 525 |
| Oct 1, 2025 | 45.76 | 46.02 | 45.60 | 46.02 | 46.02 | 1.10% | 1,173 |
| Sep 30, 2025 | 45.76 | 45.76 | 45.50 | 45.52 | 45.52 | -0.39% | 795 |
| Sep 29, 2025 | 46.32 | 46.32 | 45.58 | 45.70 | 45.70 | -1.64% | 854 |
| Sep 26, 2025 | 45.92 | 46.46 | 45.92 | 46.46 | 46.46 | 1.04% | 261 |
| Sep 25, 2025 | 45.72 | 45.98 | 45.72 | 45.98 | 45.98 | 0.83% | 180 |
| Sep 24, 2025 | 45.64 | 46.00 | 45.60 | 45.60 | 45.60 | 0.22% | 650 |
| Sep 23, 2025 | 44.96 | 45.56 | 44.96 | 45.50 | 45.50 | 1.07% | 380 |
| Sep 22, 2025 | 45.08 | 45.28 | 44.90 | 45.02 | 45.02 | -1.23% | 1,513 |
| Sep 19, 2025 | 45.70 | 46.02 | 45.58 | 45.58 | 45.58 | -0.13% | 535 |
| Sep 18, 2025 | 45.78 | 45.92 | 45.64 | 45.64 | 45.64 | -0.26% | 240 |
| Sep 17, 2025 | 46.18 | 46.18 | 45.50 | 45.76 | 45.76 | -0.74% | 387 |
| Sep 16, 2025 | 46.02 | 46.10 | 45.42 | 46.10 | 46.10 | 0.22% | 520 |
| Sep 15, 2025 | 46.94 | 46.94 | 46.00 | 46.00 | 46.00 | -1.16% | 520 |
| Sep 12, 2025 | 46.48 | 46.54 | 46.48 | 46.54 | 46.54 | -1.31% | 67 |
| Sep 11, 2025 | 46.60 | 47.16 | 46.60 | 47.16 | 47.16 | 0.60% | 900 |
| Sep 10, 2025 | 47.04 | 47.10 | 46.74 | 46.88 | 46.88 | -0.76% | 570 |
| Sep 9, 2025 | 46.24 | 47.40 | 46.24 | 47.24 | 47.24 | 1.94% | 555 |
| Sep 8, 2025 | 46.04 | 46.52 | 46.04 | 46.34 | 46.34 | 0.91% | 2,581 |
| Sep 5, 2025 | 46.98 | 46.98 | 45.92 | 45.92 | 45.92 | -2.01% | 318 |
| Sep 4, 2025 | 46.66 | 46.86 | 46.50 | 46.86 | 46.86 | 0.26% | 660 |
| Sep 3, 2025 | 46.90 | 47.30 | 46.60 | 46.74 | 46.74 | -0.81% | 1,270 |
| Sep 2, 2025 | 47.50 | 47.50 | 47.02 | 47.12 | 47.12 | -0.38% | 731 |
| Sep 1, 2025 | 47.04 | 47.30 | 47.00 | 47.30 | 47.30 | 0.21% | 850 |
| Aug 29, 2025 | 47.12 | 47.20 | 47.12 | 47.20 | 47.20 | -0.21% | 10 |
| Aug 28, 2025 | 47.30 | 47.30 | 46.90 | 47.30 | 47.30 | -0.25% | 140 |
| Aug 27, 2025 | 47.78 | 48.08 | 47.36 | 47.42 | 47.42 | -0.59% | 3,232 |
| Aug 26, 2025 | 48.36 | 48.36 | 47.66 | 47.70 | 47.70 | -0.91% | 705 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.14 | 48.14 | 48.14 | -1.80% | 863 |
| Aug 22, 2025 | 48.34 | 49.02 | 48.34 | 49.02 | 49.02 | 1.49% | 3,733 |
| Aug 21, 2025 | 48.02 | 48.54 | 48.02 | 48.30 | 48.30 | 0.29% | 1,246 |
| Aug 20, 2025 | 47.28 | 48.30 | 47.28 | 48.16 | 48.16 | 1.60% | 2,390 |
| Aug 19, 2025 | 47.60 | 47.80 | 47.40 | 47.40 | 47.40 | -0.38% | 915 |
| Aug 18, 2025 | 47.58 | 47.64 | 47.40 | 47.58 | 47.58 | 0.55% | 3,208 |
| Aug 15, 2025 | 46.70 | 47.44 | 46.70 | 47.32 | 47.32 | 1.24% | 1,106 |
| Aug 14, 2025 | 46.46 | 46.74 | 46.46 | 46.74 | 46.74 | 0.26% | 621 |
| Aug 13, 2025 | 47.00 | 47.00 | 46.62 | 46.62 | 46.62 | -0.34% | 135 |
| Aug 12, 2025 | 46.06 | 46.78 | 46.06 | 46.78 | 46.78 | 1.96% | 665 |
| Aug 11, 2025 | 45.70 | 46.18 | 45.70 | 45.88 | 45.88 | -0.09% | 1,131 |
| Aug 8, 2025 | 45.34 | 45.92 | 45.34 | 45.92 | 45.92 | 2.68% | 475 |
| Aug 7, 2025 | 45.40 | 45.40 | 44.72 | 44.72 | 44.72 | -0.36% | 325 |
| Aug 6, 2025 | 44.66 | 44.88 | 44.66 | 44.88 | 44.88 | 0.31% | 35 |
| Aug 5, 2025 | 44.40 | 44.74 | 44.40 | 44.74 | 44.74 | 1.36% | 50 |
| Aug 4, 2025 | 44.56 | 44.56 | 44.14 | 44.14 | 44.14 | -1.30% | 1,459 |
| Aug 1, 2025 | 45.00 | 45.00 | 44.38 | 44.72 | 44.72 | -0.84% | 9,981 |
| Jul 31, 2025 | 46.32 | 46.32 | 44.68 | 45.10 | 45.10 | -2.80% | 3,685 |
| Jul 30, 2025 | 47.18 | 47.28 | 46.40 | 46.40 | 46.40 | -1.53% | 1,700 |
| Jul 29, 2025 | 46.98 | 47.20 | 46.86 | 47.12 | 47.12 | 0.68% | 977 |
| Jul 28, 2025 | 46.82 | 46.82 | 46.60 | 46.80 | 46.80 | 0.34% | 800 |
| Jul 25, 2025 | 46.44 | 46.64 | 46.30 | 46.64 | 46.64 | -0.13% | 164 |
| Jul 24, 2025 | 46.60 | 46.70 | 46.60 | 46.70 | 46.70 | -1.06% | 1 |
| Jul 23, 2025 | 46.36 | 47.20 | 46.36 | 47.20 | 47.20 | 3.01% | 2,225 |
| Jul 22, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.04% | - |
| Jul 21, 2025 | 46.18 | 46.18 | 45.80 | 45.80 | 45.80 | -0.48% | 560 |