OMV Aktiengesellschaft (VIE:OMV)
Austria
· Delayed Price · Currency is EUR 47.32
-0.88 (-1.83%)
At close: Dec 5, 2025
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.00 | 48.30 | 47.32 | 47.32 | 47.32 | -1.83% | 315,934 |
| Dec 4, 2025 | 48.08 | 48.24 | 47.64 | 48.20 | 48.20 | 0.58% | 157,775 |
| Dec 3, 2025 | 48.20 | 48.32 | 47.58 | 47.92 | 47.92 | -0.17% | 251,805 |
| Dec 2, 2025 | 48.52 | 48.54 | 47.92 | 48.00 | 48.00 | -1.07% | 220,289 |
| Dec 1, 2025 | 47.66 | 48.54 | 47.66 | 48.52 | 48.52 | 1.76% | 192,857 |
| Nov 28, 2025 | 47.48 | 47.84 | 47.08 | 47.68 | 47.68 | 0.38% | 195,883 |
| Nov 27, 2025 | 48.30 | 48.30 | 47.46 | 47.50 | 47.50 | -1.25% | 168,984 |
| Nov 26, 2025 | 48.50 | 48.64 | 47.86 | 48.10 | 48.10 | -0.21% | 333,997 |
| Nov 25, 2025 | 48.50 | 48.50 | 47.84 | 48.20 | 48.20 | -0.45% | 266,863 |
| Nov 24, 2025 | 48.22 | 48.42 | 47.76 | 48.42 | 48.42 | 1.17% | 822,483 |
| Nov 21, 2025 | 48.22 | 48.40 | 47.72 | 47.86 | 47.86 | -1.93% | 224,438 |
| Nov 20, 2025 | 48.76 | 49.04 | 48.30 | 48.80 | 48.80 | 0.95% | 297,127 |
| Nov 19, 2025 | 48.00 | 49.16 | 48.00 | 48.34 | 48.34 | 0.75% | 266,120 |
| Nov 18, 2025 | 48.32 | 48.50 | 47.60 | 47.98 | 47.98 | -1.92% | 450,492 |
| Nov 17, 2025 | 48.70 | 48.92 | 48.28 | 48.92 | 48.92 | -1.13% | 291,765 |
| Nov 14, 2025 | 49.10 | 49.64 | 48.70 | 49.48 | 49.48 | 1.06% | 412,033 |
| Nov 13, 2025 | 48.88 | 49.08 | 48.48 | 48.96 | 48.96 | - | 272,456 |
| Nov 12, 2025 | 48.54 | 49.18 | 48.52 | 48.96 | 48.96 | 0.87% | 411,816 |
| Nov 11, 2025 | 47.96 | 48.82 | 47.82 | 48.54 | 48.54 | 1.63% | 338,733 |
| Nov 10, 2025 | 48.00 | 48.14 | 47.60 | 47.76 | 47.76 | 0.34% | 233,768 |
| Nov 7, 2025 | 47.36 | 47.94 | 47.24 | 47.60 | 47.60 | 0.34% | 271,286 |
| Nov 6, 2025 | 47.50 | 47.64 | 47.04 | 47.44 | 47.44 | -0.13% | 310,375 |
| Nov 5, 2025 | 47.18 | 47.74 | 47.16 | 47.50 | 47.50 | 0.47% | 320,440 |
| Nov 4, 2025 | 48.02 | 48.02 | 47.00 | 47.28 | 47.28 | -1.95% | 416,685 |
| Nov 3, 2025 | 47.50 | 48.26 | 47.48 | 48.22 | 48.22 | 1.60% | 334,081 |
| Oct 31, 2025 | 47.36 | 47.70 | 47.30 | 47.46 | 47.46 | - | 253,935 |
| Oct 30, 2025 | 47.20 | 47.60 | 46.80 | 47.46 | 47.46 | 1.02% | 373,810 |
| Oct 29, 2025 | 46.00 | 47.50 | 46.00 | 46.98 | 46.98 | 1.82% | 402,158 |
| Oct 28, 2025 | 46.08 | 46.34 | 45.68 | 46.14 | 46.14 | 0.70% | 219,142 |
| Oct 27, 2025 | 46.20 | 46.30 | 45.64 | 45.82 | 45.82 | -0.74% | 231,720 |
| Oct 24, 2025 | 46.66 | 46.70 | 46.04 | 46.16 | 46.16 | -0.26% | 159,925 |
| Oct 23, 2025 | 45.76 | 46.66 | 45.76 | 46.28 | 46.28 | 2.16% | 327,200 |
| Oct 22, 2025 | 45.20 | 45.50 | 45.00 | 45.30 | 45.30 | 0.49% | 276,612 |
| Oct 21, 2025 | 44.60 | 45.10 | 44.42 | 45.08 | 45.08 | 1.44% | 227,112 |
| Oct 20, 2025 | 44.08 | 44.72 | 44.08 | 44.44 | 44.44 | 1.05% | 305,360 |
| Oct 17, 2025 | 43.36 | 44.00 | 43.18 | 43.98 | 43.98 | 0.69% | 289,524 |
| Oct 16, 2025 | 43.44 | 43.70 | 42.88 | 43.68 | 43.68 | 0.28% | 257,324 |
| Oct 15, 2025 | 43.68 | 43.90 | 43.36 | 43.56 | 43.56 | 0.28% | 244,744 |
| Oct 14, 2025 | 43.98 | 44.20 | 43.20 | 43.44 | 43.44 | -1.23% | 662,832 |
| Oct 13, 2025 | 44.48 | 44.76 | 43.82 | 43.98 | 43.98 | -0.41% | 413,269 |
| Oct 10, 2025 | 45.00 | 45.22 | 44.16 | 44.16 | 44.16 | -1.91% | 404,087 |
| Oct 9, 2025 | 45.24 | 45.60 | 44.96 | 45.02 | 45.02 | 0.45% | 458,582 |
| Oct 8, 2025 | 46.20 | 46.22 | 44.82 | 44.82 | 44.82 | -2.78% | 357,345 |
| Oct 7, 2025 | 46.00 | 46.20 | 45.46 | 46.10 | 46.10 | 0.83% | 264,656 |
| Oct 6, 2025 | 45.78 | 46.12 | 45.28 | 45.72 | 45.72 | 0.09% | 505,920 |
| Oct 3, 2025 | 46.32 | 46.80 | 45.64 | 45.68 | 45.68 | -1.00% | 206,499 |
| Oct 2, 2025 | 46.22 | 46.52 | 46.04 | 46.14 | 46.14 | -0.17% | 316,139 |
| Oct 1, 2025 | 45.56 | 46.54 | 45.30 | 46.22 | 46.22 | 1.76% | 378,487 |
| Sep 30, 2025 | 45.58 | 45.70 | 45.18 | 45.42 | 45.42 | -1.00% | 321,190 |
| Sep 29, 2025 | 46.50 | 46.82 | 45.54 | 45.88 | 45.88 | -1.21% | 302,111 |
| Sep 26, 2025 | 45.94 | 46.44 | 45.70 | 46.44 | 46.44 | 1.18% | 257,135 |
| Sep 25, 2025 | 45.60 | 45.98 | 45.48 | 45.90 | 45.90 | 0.44% | 218,616 |
| Sep 24, 2025 | 45.50 | 46.06 | 45.38 | 45.70 | 45.70 | 0.57% | 227,077 |
| Sep 23, 2025 | 45.10 | 45.62 | 44.96 | 45.44 | 45.44 | 0.66% | 270,195 |
| Sep 22, 2025 | 45.24 | 45.44 | 44.80 | 45.14 | 45.14 | -0.40% | 287,705 |
| Sep 19, 2025 | 45.98 | 46.12 | 45.32 | 45.32 | 45.32 | -1.18% | 1,584,613 |
| Sep 18, 2025 | 45.86 | 46.04 | 45.58 | 45.86 | 45.86 | 0.39% | 214,452 |
| Sep 17, 2025 | 46.20 | 46.22 | 45.40 | 45.68 | 45.68 | -0.91% | 381,277 |
| Sep 16, 2025 | 45.80 | 46.10 | 45.22 | 46.10 | 46.10 | 0.44% | 439,729 |
| Sep 15, 2025 | 46.72 | 46.84 | 45.90 | 45.90 | 45.90 | -1.50% | 460,003 |
| Sep 12, 2025 | 46.40 | 46.96 | 46.26 | 46.60 | 46.60 | - | 192,987 |
| Sep 11, 2025 | 46.82 | 47.24 | 46.44 | 46.60 | 46.60 | -0.13% | 290,982 |
| Sep 10, 2025 | 46.98 | 47.18 | 46.64 | 46.66 | 46.66 | -0.89% | 252,447 |
| Sep 9, 2025 | 46.50 | 47.50 | 46.44 | 47.08 | 47.08 | 1.47% | 358,738 |
| Sep 8, 2025 | 46.00 | 46.64 | 46.00 | 46.40 | 46.40 | 0.65% | 170,613 |
| Sep 5, 2025 | 46.60 | 46.82 | 45.86 | 46.10 | 46.10 | -1.16% | 320,485 |
| Sep 4, 2025 | 46.40 | 46.86 | 46.32 | 46.64 | 46.64 | 0.30% | 221,950 |
| Sep 3, 2025 | 47.00 | 47.34 | 46.24 | 46.50 | 46.50 | -1.06% | 296,975 |
| Sep 2, 2025 | 47.50 | 47.50 | 46.72 | 47.00 | 47.00 | -1.14% | 332,437 |
| Sep 1, 2025 | 47.32 | 47.54 | 46.96 | 47.54 | 47.54 | 1.02% | 137,721 |
| Aug 29, 2025 | 47.02 | 47.40 | 47.00 | 47.06 | 47.06 | -0.30% | 166,247 |
| Aug 28, 2025 | 47.80 | 47.80 | 46.90 | 47.20 | 47.20 | -1.01% | 191,222 |
| Aug 27, 2025 | 47.88 | 48.00 | 47.28 | 47.68 | 47.68 | -0.25% | 312,844 |
| Aug 26, 2025 | 48.28 | 48.48 | 47.76 | 47.80 | 47.80 | -1.20% | 605,749 |
| Aug 25, 2025 | 49.00 | 49.00 | 48.24 | 48.38 | 48.38 | -1.39% | 151,098 |
| Aug 22, 2025 | 48.38 | 49.10 | 48.38 | 49.06 | 49.06 | 1.07% | 563,841 |
| Aug 21, 2025 | 48.20 | 48.68 | 48.08 | 48.54 | 48.54 | 0.50% | 385,787 |
| Aug 20, 2025 | 47.60 | 48.38 | 47.60 | 48.30 | 48.30 | 1.47% | 573,075 |
| Aug 19, 2025 | 47.40 | 47.90 | 47.30 | 47.60 | 47.60 | 0.76% | 301,866 |
| Aug 18, 2025 | 47.70 | 47.72 | 47.24 | 47.24 | 47.24 | -1.17% | 156,625 |
| Aug 15, 2025 | 46.80 | 47.80 | 46.68 | 47.80 | 47.80 | 1.96% | 481,726 |
| Aug 14, 2025 | 46.72 | 46.88 | 46.40 | 46.88 | 46.88 | 0.56% | 220,934 |
| Aug 13, 2025 | 46.80 | 46.90 | 46.40 | 46.62 | 46.62 | -0.51% | 242,157 |
| Aug 12, 2025 | 46.46 | 46.94 | 46.40 | 46.86 | 46.86 | 1.17% | 254,626 |
| Aug 11, 2025 | 45.90 | 46.36 | 45.80 | 46.32 | 46.32 | 0.92% | 327,856 |
| Aug 8, 2025 | 45.60 | 46.20 | 45.50 | 45.90 | 45.90 | 0.97% | 310,031 |
| Aug 7, 2025 | 44.88 | 46.18 | 44.72 | 45.46 | 45.46 | 1.25% | 357,519 |
| Aug 6, 2025 | 44.60 | 45.04 | 44.56 | 44.90 | 44.90 | 0.94% | 266,468 |
| Aug 5, 2025 | 44.46 | 45.10 | 44.28 | 44.48 | 44.48 | 0.59% | 305,859 |
| Aug 4, 2025 | 44.70 | 44.70 | 43.90 | 44.22 | 44.22 | -1.12% | 339,070 |
| Aug 1, 2025 | 44.70 | 44.92 | 44.12 | 44.72 | 44.72 | 0.09% | 469,142 |
| Jul 31, 2025 | 46.18 | 46.18 | 44.48 | 44.68 | 44.68 | -3.54% | 622,309 |
| Jul 30, 2025 | 47.20 | 47.40 | 46.18 | 46.32 | 46.32 | -2.11% | 249,107 |
| Jul 29, 2025 | 46.94 | 47.34 | 46.80 | 47.32 | 47.32 | 1.07% | 396,190 |
| Jul 28, 2025 | 46.50 | 46.86 | 46.04 | 46.82 | 46.82 | 0.99% | 171,194 |
| Jul 25, 2025 | 46.40 | 46.60 | 45.96 | 46.36 | 46.36 | -0.17% | 240,233 |
| Jul 24, 2025 | 46.94 | 46.94 | 46.40 | 46.44 | 46.44 | -0.94% | 304,462 |
| Jul 23, 2025 | 46.50 | 47.04 | 46.28 | 46.88 | 46.88 | 1.65% | 356,862 |
| Jul 22, 2025 | 45.80 | 46.26 | 45.80 | 46.12 | 46.12 | 0.70% | 150,452 |
| Jul 21, 2025 | 45.80 | 46.10 | 45.54 | 45.80 | 45.80 | -0.52% | 204,640 |