OMV Aktiengesellschaft (PRA:OMV)
Czech Republic
· Delayed Price · Currency is CZK 1,405.00
+27.50 (2.00%)
At close: Mar 9, 2026
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 2.00% | 23 |
| Mar 6, 2026 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1,377.50 | 1.36% | 100 |
| Mar 3, 2026 | 1,373.50 | 1,374.00 | 1,354.00 | 1,359.00 | 1,359.00 | 0.30% | 246 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.59% | 102 |
| Feb 27, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1.85% | 6 |
| Feb 26, 2026 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | 1,322.50 | -0.64% | 20 |
| Feb 18, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.38% | 5 |
| Feb 16, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.57% | 10 |
| Feb 13, 2026 | 1,320.00 | 1,320.00 | 1,318.50 | 1,318.50 | 1,318.50 | -1.01% | 35 |
| Feb 12, 2026 | 1,310.00 | 1,342.50 | 1,310.00 | 1,332.00 | 1,332.00 | 1.68% | 54 |
| Feb 11, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.43% | 10 |
| Feb 10, 2026 | 1,259.50 | 1,291.50 | 1,259.50 | 1,291.50 | 1,291.50 | 3.11% | 27 |
| Feb 5, 2026 | 1,250.00 | 1,252.50 | 1,250.00 | 1,252.50 | 1,252.50 | -1.49% | 327 |
| Feb 4, 2026 | 1,249.00 | 1,271.50 | 1,249.00 | 1,271.50 | 1,271.50 | 4.26% | 148 |
| Feb 3, 2026 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 1,219.50 | 0.45% | 11 |
| Jan 30, 2026 | 1,207.00 | 1,214.50 | 1,207.00 | 1,214.00 | 1,214.00 | -1.10% | 41 |
| Jan 29, 2026 | 1,219.00 | 1,227.50 | 1,219.00 | 1,227.50 | 1,227.50 | 2.12% | 63 |
| Jan 27, 2026 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.25% | 2 |
| Jan 26, 2026 | 1,187.00 | 1,205.00 | 1,187.00 | 1,205.00 | 1,205.00 | -1.51% | 165 |
| Jan 23, 2026 | 1,195.50 | 1,223.50 | 1,195.50 | 1,223.50 | 1,223.50 | 2.43% | 287 |
| Jan 22, 2026 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1,194.50 | 1.23% | 25 |
| Jan 20, 2026 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | -0.84% | 42 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 1,190.00 | - | 15 |
| Jan 13, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 0.08% | 6 |
| Jan 12, 2026 | 1,188.50 | 1,189.00 | 1,188.50 | 1,189.00 | 1,189.00 | 3.48% | 28 |
| Jan 8, 2026 | 1,149.00 | 1,149.00 | 1,148.00 | 1,149.00 | 1,149.00 | 0.52% | 69 |
| Jan 7, 2026 | 1,149.50 | 1,149.50 | 1,143.00 | 1,143.00 | 1,143.00 | -3.54% | 20 |
| Jan 6, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 2.55% | 10 |
| Dec 30, 2025 | 1,142.50 | 1,155.50 | 1,142.50 | 1,155.50 | 1,155.50 | 1.14% | 59 |
| Dec 29, 2025 | 1,170.50 | 1,170.50 | 1,142.50 | 1,142.50 | 1,142.50 | -0.35% | 4 |
| Dec 23, 2025 | 1,144.00 | 1,146.50 | 1,144.00 | 1,146.50 | 1,146.50 | -0.09% | 903 |
| Dec 22, 2025 | 1,145.00 | 1,147.50 | 1,145.00 | 1,147.50 | 1,147.50 | 0.61% | 31 |
| Dec 19, 2025 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 1,140.50 | 0.22% | 23 |
| Dec 18, 2025 | 1,140.00 | 1,140.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.26% | 65 |
| Dec 17, 2025 | 1,130.00 | 1,135.00 | 1,130.00 | 1,135.00 | 1,135.00 | -0.35% | 13 |
| Dec 16, 2025 | 1,184.00 | 1,184.00 | 1,139.00 | 1,139.00 | 1,139.00 | -1.98% | 27 |
| Dec 15, 2025 | 1,170.00 | 1,170.00 | 1,162.00 | 1,162.00 | 1,162.00 | -0.68% | 45 |
| Dec 10, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 0.26% | 19 |
| Dec 3, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | -0.38% | 4 |
| Dec 2, 2025 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1,171.50 | 1.08% | 22 |
| Dec 1, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | - | 3 |
| Nov 27, 2025 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 0.78% | 38 |
| Nov 25, 2025 | 1,172.00 | 1,172.00 | 1,150.00 | 1,150.00 | 1,150.00 | -1.29% | 118 |
| Nov 24, 2025 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | -0.55% | 20 |
| Nov 19, 2025 | 1,180.50 | 1,180.50 | 1,167.50 | 1,171.50 | 1,171.50 | 0.99% | 23 |
| Nov 18, 2025 | 1,176.50 | 1,176.50 | 1,160.00 | 1,160.00 | 1,160.00 | -2.68% | 18 |
| Nov 14, 2025 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 0.13% | 2 |
| Nov 13, 2025 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 1,190.50 | 0.59% | 5 |
| Nov 12, 2025 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 1,183.50 | 0.72% | 12 |
| Nov 11, 2025 | 1,168.50 | 1,175.00 | 1,168.50 | 1,175.00 | 1,175.00 | 0.69% | 4 |
| Nov 10, 2025 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1,167.00 | 1.04% | 33 |
| Nov 7, 2025 | 1,155.00 | 1,155.00 | 1,149.00 | 1,155.00 | 1,155.00 | 0.26% | 107 |
| Nov 6, 2025 | 1,158.00 | 1,158.00 | 1,152.00 | 1,152.00 | 1,152.00 | 0.17% | 25 |
| Oct 31, 2025 | 1,150.00 | 1,162.00 | 1,150.00 | 1,150.00 | 1,150.00 | 0.61% | 30 |
| Oct 30, 2025 | 1,145.00 | 1,145.00 | 1,143.00 | 1,143.00 | 1,143.00 | 2.05% | 22 |
| Oct 24, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 14 |
| Oct 23, 2025 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 5.38% | 1 |
| Oct 17, 2025 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1,068.50 | 1.57% | 20 |
| Oct 16, 2025 | 1,057.00 | 1,057.00 | 1,052.00 | 1,052.00 | 1,052.00 | -1.13% | 40 |
| Oct 15, 2025 | 1,066.00 | 1,066.00 | 1,064.00 | 1,064.00 | 1,064.00 | -0.05% | 44 |
| Oct 14, 2025 | 1,060.00 | 1,064.50 | 1,060.00 | 1,064.50 | 1,064.50 | -0.88% | 34 |
| Oct 13, 2025 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | -1.47% | 5 |
| Oct 10, 2025 | 1,101.00 | 1,103.50 | 1,090.00 | 1,090.00 | 1,090.00 | -0.41% | 162 |
| Oct 6, 2025 | 1,111.00 | 1,111.00 | 1,094.50 | 1,094.50 | 1,094.50 | -3.01% | 55 |
| Oct 3, 2025 | 1,135.00 | 1,135.00 | 1,128.50 | 1,128.50 | 1,128.50 | - | 30 |
| Oct 2, 2025 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1,128.50 | 1.48% | 3 |
| Oct 1, 2025 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.04% | 10 |
| Sep 30, 2025 | 1,100.00 | 1,112.50 | 1,100.00 | 1,112.50 | 1,112.50 | -0.76% | 55 |
| Sep 29, 2025 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | -1.19% | 2 |
| Sep 26, 2025 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 1,134.50 | 2.21% | 80 |
| Sep 25, 2025 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.22% | 30 |
| Sep 24, 2025 | 1,115.00 | 1,115.00 | 1,111.00 | 1,112.50 | 1,112.50 | 1.92% | 48 |
| Sep 23, 2025 | 1,101.00 | 1,101.00 | 1,091.50 | 1,091.50 | 1,091.50 | -0.50% | 46 |
| Sep 22, 2025 | 1,110.00 | 1,110.00 | 1,084.00 | 1,097.00 | 1,097.00 | -1.53% | 157 |
| Sep 19, 2025 | 1,121.50 | 1,121.50 | 1,114.00 | 1,114.00 | 1,114.00 | 0.04% | 52 |
| Sep 17, 2025 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 1,113.50 | 0.13% | 25 |
| Sep 16, 2025 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.71% | 27 |
| Sep 15, 2025 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 0.57% | 3 |