OMV Aktiengesellschaft (PRA:OMV)
Czech Republic
· Delayed Price · Currency is CZK 1,426.00
-3.50 (-0.24%)
At close: Apr 28, 2026
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -0.24% | 20 |
| Apr 23, 2026 | 1,416.00 | 1,429.50 | 1,416.00 | 1,429.50 | 1,429.50 | 1.38% | 27 |
| Apr 22, 2026 | 1,417.00 | 1,417.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2.43% | 29 |
| Apr 17, 2026 | 1,405.00 | 1,405.00 | 1,376.50 | 1,376.50 | 1,376.50 | -2.06% | 45 |
| Apr 16, 2026 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | 1,405.50 | -3.34% | 95 |
| Apr 13, 2026 | 1,463.00 | 1,464.50 | 1,454.00 | 1,454.00 | 1,454.00 | -0.31% | 311 |
| Apr 9, 2026 | 1,466.50 | 1,466.50 | 1,458.50 | 1,458.50 | 1,458.50 | -1.02% | 56 |
| Apr 8, 2026 | 1,474.00 | 1,474.00 | 1,473.50 | 1,473.50 | 1,473.50 | -3.69% | 320 |
| Apr 7, 2026 | 1,534.00 | 1,534.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 11 |
| Apr 1, 2026 | 1,526.00 | 1,530.00 | 1,526.00 | 1,530.00 | 1,530.00 | - | 17 |
| Mar 31, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.07% | 10 |
| Mar 30, 2026 | 1,519.00 | 1,529.00 | 1,519.00 | 1,529.00 | 1,529.00 | 0.82% | 14 |
| Mar 27, 2026 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 1,516.50 | 2.22% | 1 |
| Mar 25, 2026 | 1,447.50 | 1,488.50 | 1,447.50 | 1,483.50 | 1,483.50 | 1.44% | 51 |
| Mar 24, 2026 | 1,444.50 | 1,462.50 | 1,444.50 | 1,462.50 | 1,462.50 | 4.65% | 70 |
| Mar 23, 2026 | 1,397.50 | 1,397.50 | 1,397.50 | 1,397.50 | 1,397.50 | -0.82% | 1 |
| Mar 20, 2026 | 1,413.00 | 1,413.00 | 1,409.00 | 1,409.00 | 1,409.00 | -6.07% | 57 |
| Mar 19, 2026 | 1,488.00 | 1,500.00 | 1,488.00 | 1,500.00 | 1,500.00 | 1.80% | 130 |
| Mar 18, 2026 | 1,455.00 | 1,489.50 | 1,455.00 | 1,473.50 | 1,473.50 | 0.03% | 107 |
| Mar 17, 2026 | 1,477.00 | 1,477.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0.58% | 28 |
| Mar 16, 2026 | 1,448.00 | 1,464.50 | 1,448.00 | 1,464.50 | 1,464.50 | 1.21% | 83 |
| Mar 13, 2026 | 1,431.50 | 1,447.00 | 1,431.50 | 1,447.00 | 1,447.00 | 3.36% | 45 |
| Mar 11, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 46 |
| 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 |