OMV Aktiengesellschaft (VIE:OMV)
Austria
· Delayed Price · Currency is EUR 60.00
+0.50 (0.84%)
Apr 29, 2026, 10:28 AM CET
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.60 | 60.10 | 58.60 | 59.95 | - | 0.76% | 50,258 |
| Apr 28, 2026 | 58.70 | 59.95 | 58.55 | 59.50 | 59.50 | 1.71% | 365,316 |
| Apr 27, 2026 | 58.15 | 58.55 | 58.00 | 58.50 | 58.50 | 0.60% | 202,774 |
| Apr 24, 2026 | 58.60 | 58.95 | 58.05 | 58.15 | 58.15 | -0.51% | 283,535 |
| Apr 23, 2026 | 58.20 | 58.70 | 57.55 | 58.45 | 58.45 | 0.95% | 294,081 |
| Apr 22, 2026 | 58.00 | 58.35 | 57.20 | 57.90 | 57.90 | 0.17% | 297,337 |
| Apr 21, 2026 | 57.20 | 57.80 | 57.10 | 57.80 | 57.80 | 1.05% | 216,427 |
| Apr 20, 2026 | 57.00 | 58.10 | 56.80 | 57.20 | 57.20 | 0.88% | 368,281 |
| Apr 17, 2026 | 58.70 | 58.70 | 55.90 | 56.70 | 56.70 | -3.65% | 530,785 |
| Apr 16, 2026 | 58.20 | 58.85 | 57.80 | 58.85 | 58.85 | 1.03% | 242,416 |
| Apr 15, 2026 | 58.55 | 59.00 | 58.00 | 58.25 | 58.25 | -0.94% | 263,731 |
| Apr 14, 2026 | 59.80 | 59.80 | 58.80 | 58.80 | 58.80 | -1.01% | 379,278 |
| Apr 13, 2026 | 60.30 | 60.75 | 58.85 | 59.40 | 59.40 | - | 388,671 |
| Apr 10, 2026 | 59.90 | 60.05 | 58.75 | 59.40 | 59.40 | -1.90% | 426,158 |
| Apr 9, 2026 | 61.50 | 61.50 | 59.10 | 60.55 | 60.55 | -0.41% | 561,077 |
| Apr 8, 2026 | 60.10 | 61.40 | 59.20 | 60.80 | 60.80 | -4.40% | 595,411 |
| Apr 7, 2026 | 62.10 | 63.60 | 62.10 | 63.60 | 63.60 | 1.11% | 468,839 |
| Apr 2, 2026 | 62.00 | 63.20 | 61.55 | 62.90 | 62.90 | 2.11% | 329,282 |
| Apr 1, 2026 | 62.20 | 63.00 | 61.30 | 61.60 | 61.60 | -2.53% | 345,337 |
| Mar 31, 2026 | 62.05 | 63.25 | 61.85 | 63.20 | 63.20 | 0.80% | 403,083 |
| Mar 30, 2026 | 62.00 | 62.90 | 61.85 | 62.70 | 62.70 | 2.37% | 360,494 |
| Mar 27, 2026 | 61.60 | 61.80 | 60.25 | 61.25 | 61.25 | -1.37% | 313,281 |
| Mar 26, 2026 | 60.60 | 62.10 | 60.35 | 62.10 | 62.10 | 2.48% | 451,101 |
| Mar 25, 2026 | 59.50 | 61.15 | 59.30 | 60.60 | 60.60 | 1.00% | 305,694 |
| Mar 24, 2026 | 58.75 | 60.15 | 58.70 | 60.00 | 60.00 | 2.30% | 403,464 |
| Mar 23, 2026 | 57.20 | 59.25 | 55.75 | 58.65 | 58.65 | 0.77% | 833,710 |
| Mar 20, 2026 | 58.60 | 58.65 | 56.80 | 58.20 | 58.20 | -0.60% | 2,633,352 |
| Mar 19, 2026 | 60.30 | 61.55 | 57.10 | 58.55 | 58.55 | -4.56% | 1,051,360 |
| Mar 18, 2026 | 60.00 | 61.35 | 57.70 | 61.35 | 61.35 | 0.99% | 524,217 |
| Mar 17, 2026 | 59.80 | 60.90 | 59.70 | 60.75 | 60.75 | 1.59% | 350,233 |
| Mar 16, 2026 | 59.55 | 60.10 | 59.05 | 59.80 | 59.80 | 1.70% | 388,265 |
| Mar 13, 2026 | 58.00 | 59.70 | 58.00 | 58.80 | 58.80 | 1.47% | 362,645 |
| Mar 12, 2026 | 58.00 | 58.15 | 57.35 | 57.95 | 57.95 | -0.34% | 241,010 |
| Mar 11, 2026 | 56.95 | 58.15 | 56.85 | 58.15 | 58.15 | 2.56% | 250,484 |
| Mar 10, 2026 | 57.20 | 57.60 | 56.20 | 56.70 | 56.70 | -1.82% | 334,476 |
| Mar 9, 2026 | 58.00 | 58.35 | 56.55 | 57.75 | 57.75 | 0.52% | 589,079 |
| Mar 6, 2026 | 56.20 | 57.50 | 55.90 | 57.45 | 57.45 | 2.22% | 606,158 |
| Mar 5, 2026 | 55.95 | 56.75 | 55.70 | 56.20 | 56.20 | 0.99% | 348,523 |
| Mar 4, 2026 | 56.30 | 56.50 | 55.05 | 55.65 | 55.65 | -1.07% | 548,086 |
| Mar 3, 2026 | 57.10 | 57.30 | 54.70 | 56.25 | 56.25 | -1.49% | 764,060 |
| Mar 2, 2026 | 56.00 | 57.90 | 55.45 | 57.10 | 57.10 | 4.20% | 743,556 |
| Feb 27, 2026 | 55.35 | 55.45 | 54.25 | 54.80 | 54.80 | -0.90% | 434,637 |
| Feb 26, 2026 | 55.30 | 55.55 | 54.35 | 55.30 | 55.30 | 0.36% | 198,997 |
| Feb 25, 2026 | 55.45 | 55.45 | 54.55 | 55.10 | 55.10 | -0.27% | 253,001 |
| Feb 24, 2026 | 55.90 | 55.95 | 55.05 | 55.25 | 55.25 | -0.45% | 316,624 |
| Feb 23, 2026 | 54.75 | 55.90 | 54.50 | 55.50 | 55.50 | 1.37% | 251,118 |
| Feb 20, 2026 | 55.60 | 55.80 | 54.70 | 54.75 | 54.75 | -1.97% | 295,914 |
| Feb 19, 2026 | 55.00 | 56.00 | 55.00 | 55.85 | 55.85 | 1.73% | 319,122 |
| Feb 18, 2026 | 54.70 | 55.35 | 54.70 | 54.90 | 54.90 | 0.37% | 176,130 |
| Feb 17, 2026 | 54.75 | 55.45 | 54.45 | 54.70 | 54.70 | - | 394,420 |
| Feb 16, 2026 | 54.55 | 55.00 | 54.00 | 54.70 | 54.70 | 0.09% | 231,687 |
| Feb 13, 2026 | 55.00 | 55.00 | 54.05 | 54.65 | 54.65 | -1.09% | 244,160 |
| Feb 12, 2026 | 55.30 | 55.50 | 54.25 | 55.25 | 55.25 | -0.09% | 418,599 |
| Feb 11, 2026 | 53.45 | 55.30 | 53.45 | 55.30 | 55.30 | 3.75% | 553,471 |
| Feb 10, 2026 | 52.50 | 53.95 | 52.15 | 53.30 | 53.30 | 1.04% | 339,311 |
| Feb 9, 2026 | 52.30 | 52.75 | 51.50 | 52.75 | 52.75 | 1.15% | 330,016 |
| Feb 6, 2026 | 51.60 | 52.50 | 51.50 | 52.15 | 52.15 | 1.07% | 307,337 |
| Feb 5, 2026 | 51.90 | 52.30 | 50.95 | 51.60 | 51.60 | -2.55% | 495,959 |
| Feb 4, 2026 | 50.35 | 52.95 | 50.05 | 52.95 | 52.95 | 5.27% | 655,060 |
| Feb 3, 2026 | 50.05 | 50.70 | 49.50 | 50.30 | 50.30 | 1.33% | 411,670 |
| Feb 2, 2026 | 49.00 | 50.10 | 48.82 | 49.64 | 49.64 | -0.82% | 339,142 |
| Jan 30, 2026 | 50.30 | 50.30 | 49.22 | 50.05 | 50.05 | -0.10% | 501,396 |
| Jan 29, 2026 | 49.70 | 50.85 | 49.64 | 50.10 | 50.10 | 0.72% | 397,346 |
| Jan 28, 2026 | 49.52 | 50.25 | 49.48 | 49.74 | 49.74 | 0.57% | 249,820 |
| Jan 27, 2026 | 49.22 | 49.68 | 48.90 | 49.46 | 49.46 | 0.49% | 254,619 |
| Jan 26, 2026 | 48.92 | 49.98 | 48.60 | 49.22 | 49.22 | -1.76% | 267,392 |
| Jan 23, 2026 | 49.28 | 50.30 | 49.28 | 50.10 | 50.10 | 1.91% | 457,283 |
| Jan 22, 2026 | 49.36 | 49.68 | 48.92 | 49.16 | 49.16 | 0.33% | 257,740 |
| Jan 21, 2026 | 48.20 | 49.06 | 48.18 | 49.00 | 49.00 | 1.45% | 202,445 |
| Jan 20, 2026 | 48.60 | 48.86 | 47.70 | 48.30 | 48.30 | -1.35% | 291,544 |
| Jan 19, 2026 | 48.70 | 49.22 | 48.62 | 48.96 | 48.96 | -0.29% | 216,759 |
| Jan 16, 2026 | 48.86 | 49.28 | 48.70 | 49.10 | 49.10 | 0.24% | 165,189 |
| Jan 15, 2026 | 49.62 | 49.64 | 48.22 | 48.98 | 48.98 | -1.41% | 302,940 |
| Jan 14, 2026 | 49.40 | 49.76 | 48.90 | 49.68 | 49.68 | 0.65% | 301,675 |
| Jan 13, 2026 | 49.20 | 49.60 | 48.80 | 49.36 | 49.36 | 0.41% | 303,809 |
| Jan 12, 2026 | 48.84 | 49.20 | 48.44 | 49.16 | 49.16 | 0.94% | 341,601 |
| Jan 9, 2026 | 47.60 | 48.70 | 47.58 | 48.70 | 48.70 | 3.27% | 386,174 |
| Jan 8, 2026 | 47.44 | 47.70 | 46.92 | 47.16 | 47.16 | -0.51% | 256,044 |
| Jan 7, 2026 | 48.20 | 48.40 | 47.06 | 47.40 | 47.40 | -2.15% | 521,622 |
| Jan 6, 2026 | 48.88 | 49.12 | 48.22 | 48.44 | 48.44 | 0.08% | 180,597 |
| Jan 5, 2026 | 48.60 | 48.98 | 47.80 | 48.40 | 48.40 | 0.25% | 234,017 |
| Jan 2, 2026 | 47.50 | 48.44 | 47.50 | 48.28 | 48.28 | 1.60% | 316,134 |
| Dec 30, 2025 | 47.20 | 47.52 | 46.88 | 47.52 | 47.52 | 0.89% | 219,294 |
| Dec 29, 2025 | 46.88 | 47.46 | 46.70 | 47.10 | 47.10 | 0.43% | 228,785 |
| Dec 23, 2025 | 47.34 | 47.34 | 46.66 | 46.90 | 46.90 | -0.38% | 97,994 |
| Dec 22, 2025 | 46.56 | 47.08 | 46.54 | 47.08 | 47.08 | 1.60% | 143,792 |
| Dec 19, 2025 | 46.60 | 47.18 | 46.20 | 46.34 | 46.34 | -0.47% | 736,052 |
| Dec 18, 2025 | 46.40 | 46.78 | 46.26 | 46.56 | 46.56 | 0.56% | 226,566 |
| Dec 17, 2025 | 46.30 | 46.90 | 46.12 | 46.30 | 46.30 | 0.22% | 331,549 |
| Dec 16, 2025 | 47.12 | 47.18 | 45.90 | 46.20 | 46.20 | -2.28% | 374,405 |
| Dec 15, 2025 | 47.50 | 47.82 | 47.24 | 47.28 | 47.28 | 0.13% | 146,248 |
| Dec 12, 2025 | 47.40 | 47.68 | 47.06 | 47.22 | 47.22 | -0.04% | 204,124 |
| Dec 11, 2025 | 47.78 | 47.78 | 47.14 | 47.24 | 47.24 | -1.01% | 318,167 |
| Dec 10, 2025 | 47.58 | 47.82 | 47.18 | 47.72 | 47.72 | 0.25% | 286,253 |
| Dec 9, 2025 | 47.56 | 47.82 | 47.26 | 47.60 | 47.60 | 0.13% | 200,952 |
| Dec 8, 2025 | 47.52 | 47.84 | 47.32 | 47.54 | 47.54 | 0.46% | 166,784 |
| 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 |