OMV Aktiengesellschaft OMV
VIE · Austria · Energy Minerals
€70.75-0.65 (-0.91%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €70.80 | -0.84% | €70.65 | €70.85 | €69.45 | 41.44K |
| 2026-09-30 | €71.40 | 0.00% | €71.35 | €71.40 | €70.50 | 179.91K |
| 2026-09-29 | €71.40 | -2.26% | €72.45 | €72.70 | €71.15 | 240.00K |
| 2026-09-28 | €73.05 | +2.03% | €72.10 | €73.10 | €72.00 | 241.70K |
| 2026-09-25 | €71.60 | -2.32% | €72.50 | €73.00 | €71.45 | 184.51K |
| 2026-09-24 | €73.30 | +2.88% | €71.25 | €73.30 | €71.05 | 319.23K |
| 2026-09-23 | €71.25 | +0.85% | €70.55 | €71.35 | €70.50 | 160.24K |
| 2026-09-22 | €70.65 | -0.07% | €70.90 | €71.15 | €69.75 | 197.15K |
| 2026-09-21 | €70.70 | -1.87% | €71.60 | €71.80 | €70.70 | 158.69K |
| 2026-09-18 | €72.05 | -0.14% | €72.00 | €72.05 | €71.05 | 942.86K |
| 2026-09-17 | €72.15 | +0.35% | €72.00 | €72.15 | €71.30 | 345.78K |
| 2026-09-16 | €71.90 | -0.76% | €72.45 | €72.95 | €71.90 | 230.02K |
| 2026-09-15 | €72.45 | +0.69% | €72.00 | €72.75 | €71.35 | 335.18K |
| 2026-09-14 | €71.95 | +0.14% | €72.25 | €72.95 | €71.55 | 232.15K |
| 2026-09-11 | €71.85 | +1.48% | €71.00 | €72.10 | €70.40 | 225.16K |
| 2026-09-10 | €70.80 | -0.07% | €70.85 | €71.40 | €70.35 | 202.43K |
| 2026-09-09 | €70.85 | +1.14% | €70.00 | €70.85 | €69.90 | 242.00K |
| 2026-09-08 | €70.05 | +0.65% | €69.80 | €70.35 | €69.50 | 222.12K |
| 2026-09-07 | €69.60 | +1.02% | €69.00 | €69.65 | €68.75 | 132.59K |
| 2026-09-04 | €68.90 | +0.07% | €68.90 | €69.00 | €67.80 | 179.26K |
| 2026-09-03 | €68.85 | -1.85% | €69.80 | €69.95 | €68.15 | 216.82K |
| 2026-09-02 | €70.15 | +0.36% | €70.00 | €70.35 | €68.95 | 297.03K |
| 2026-09-01 | €69.90 | +2.04% | €68.80 | €70.00 | €68.65 | 410.80K |
| 2026-08-31 | €68.50 | +2.39% | €67.60 | €68.80 | €67.60 | 528.61K |
| 2026-08-28 | €66.90 | -0.45% | €67.80 | €68.00 | €66.75 | 175.92K |
| 2026-08-27 | €67.20 | -0.74% | €67.55 | €67.65 | €66.60 | 202.25K |
| 2026-08-26 | €67.70 | -0.29% | €67.00 | €67.70 | €65.80 | 321.40K |
| 2026-08-25 | €67.90 | -0.22% | €68.10 | €68.45 | €67.15 | 181.29K |
| 2026-08-24 | €68.05 | -1.23% | €68.90 | €69.00 | €68.05 | 180.64K |
| 2026-08-21 | €68.90 | -0.14% | €68.90 | €69.10 | €68.40 | 379.82K |
| 2026-08-20 | €69.00 | +0.66% | €68.50 | €69.00 | €67.15 | 212.50K |
| 2026-08-19 | €68.55 | +1.48% | €67.65 | €68.55 | €67.50 | 227.10K |
| 2026-08-18 | €67.55 | +2.19% | €66.50 | €67.55 | €66.50 | 228.94K |
| 2026-08-17 | €66.10 | +0.53% | €65.65 | €66.10 | €65.30 | 157.35K |
| 2026-08-14 | €65.75 | +0.54% | €65.40 | €66.05 | €65.00 | 190.43K |
| 2026-08-13 | €65.40 | +1.00% | €65.00 | €65.40 | €64.25 | 287.18K |
| 2026-08-12 | €64.75 | -1.07% | €65.10 | €65.45 | €64.00 | 186.71K |
| 2026-08-11 | €65.45 | +1.71% | €64.50 | €65.45 | €64.50 | 354.08K |
| 2026-08-10 | €64.35 | +2.47% | €63.15 | €64.40 | €61.30 | 309.20K |
| 2026-08-07 | €62.80 | -1.34% | €63.75 | €64.10 | €62.55 | 205.67K |
| 2026-08-06 | €63.65 | 0.00% | €63.65 | €64.00 | €63.50 | 233.59K |
| 2026-08-05 | €63.65 | -0.39% | €63.45 | €64.20 | €63.25 | 200.13K |
| 2026-08-04 | €63.90 | -0.16% | €64.00 | €64.85 | €62.80 | 338.78K |
| 2026-08-03 | €64.00 | +1.35% | €63.25 | €64.00 | €61.85 | 352.08K |
| 2026-07-31 | €63.15 | -0.47% | €62.75 | €64.25 | €62.65 | 331.78K |
| 2026-07-30 | €63.45 | +0.79% | €63.00 | €63.75 | €62.60 | 236.39K |
| 2026-07-29 | €62.95 | +2.44% | €61.60 | €63.00 | €61.55 | 241.37K |
| 2026-07-28 | €61.45 | -1.21% | €61.90 | €62.20 | €61.45 | 265.97K |
| 2026-07-27 | €62.20 | -2.58% | €62.30 | €62.60 | €61.50 | 330.40K |
| 2026-07-24 | €63.85 | -1.47% | €64.10 | €64.30 | €63.25 | 273.53K |
| 2026-07-23 | €64.80 | +1.65% | €64.00 | €65.00 | €63.90 | 355.47K |
| 2026-07-22 | €63.75 | +1.11% | €63.00 | €64.00 | €62.90 | 490.76K |
| 2026-07-21 | €63.05 | +0.64% | €62.60 | €63.05 | €62.30 | 410.19K |
| 2026-07-20 | €62.65 | +1.70% | €62.00 | €62.65 | €61.55 | 443.50K |
| 2026-07-17 | €61.60 | +0.16% | €61.50 | €62.25 | €61.20 | 321.33K |
| 2026-07-16 | €61.50 | +0.33% | €61.45 | €61.80 | €61.15 | 265.71K |
| 2026-07-15 | €61.30 | -0.89% | €61.55 | €62.15 | €61.30 | 383.38K |
| 2026-07-14 | €61.85 | +1.23% | €61.30 | €62.10 | €61.25 | 373.57K |
| 2026-07-13 | €61.10 | +2.00% | €60.30 | €61.25 | €60.20 | 306.95K |
| 2026-07-10 | €59.90 | +1.53% | €59.25 | €60.10 | €59.00 | 350.39K |
| 2026-07-09 | €59.00 | +0.08% | €59.10 | €59.10 | €58.20 | 295.97K |
| 2026-07-08 | €58.95 | +3.33% | €58.00 | €59.25 | €57.95 | 429.06K |
| 2026-07-07 | €57.05 | 0.00% | €57.20 | €58.30 | €57.05 | 405.06K |
| 2026-07-06 | €57.05 | +0.80% | €56.50 | €57.40 | €56.35 | 370.24K |
| 2026-07-03 | €56.60 | -0.26% | €57.00 | €57.25 | €56.60 | 201.25K |
| 2026-07-02 | €56.75 | +3.46% | €54.80 | €56.95 | €54.70 | 311.02K |
| 2026-07-01 | €54.85 | -0.54% | €54.95 | €55.50 | €54.75 | 325.25K |
| 2026-06-30 | €55.15 | +2.04% | €54.25 | €55.15 | €54.05 | 438.64K |
| 2026-06-29 | €54.05 | -0.09% | €54.10 | €54.50 | €53.90 | 232.16K |
| 2026-06-26 | €54.10 | -1.55% | €54.85 | €54.85 | €54.10 | 266.56K |
| 2026-06-25 | €54.95 | +0.37% | €54.80 | €54.95 | €54.05 | 288.66K |
| 2026-06-24 | €54.75 | -2.84% | €56.35 | €56.40 | €54.45 | 339.52K |
| 2026-06-23 | €56.35 | +0.09% | €56.20 | €56.40 | €55.65 | 296.92K |
| 2026-06-22 | €56.30 | +0.72% | €56.15 | €56.40 | €55.65 | 159.46K |
| 2026-06-19 | €55.90 | +0.45% | €55.95 | €56.20 | €55.60 | 1.23M |
| 2026-06-18 | €55.65 | -2.11% | €56.70 | €56.80 | €55.60 | 385.47K |
| 2026-06-17 | €56.85 | +1.61% | €55.95 | €56.90 | €55.40 | 417.91K |
| 2026-06-16 | €55.95 | +0.45% | €55.50 | €55.95 | €54.95 | 412.70K |
| 2026-06-15 | €55.70 | -5.11% | €57.50 | €57.50 | €55.40 | 652.13K |
| 2026-06-12 | €58.70 | -0.09% | €58.15 | €58.70 | €57.45 | 371.25K |
| 2026-06-11 | €58.75 | +1.82% | €57.75 | €58.75 | €57.60 | 346.73K |
| 2026-06-10 | €57.70 | -1.03% | €58.05 | €58.15 | €56.65 | 518.67K |
| 2026-06-09 | €58.30 | -1.19% | €59.00 | €59.40 | €57.90 | 400.13K |
| 2026-06-08 | €59.00 | -6.94% | €59.50 | €60.40 | €58.80 | 493.32K |
| 2026-06-05 | €63.40 | +0.40% | €62.80 | €63.80 | €62.75 | 402.60K |
| 2026-06-04 | €63.15 | -1.48% | €63.90 | €63.90 | €62.60 | 384.14K |
| 2026-06-03 | €64.10 | +1.34% | €63.50 | €64.35 | €63.50 | 414.65K |
| 2026-06-02 | €63.25 | +1.36% | €62.05 | €63.50 | €61.80 | 324.44K |
| 2026-06-01 | €62.40 | +1.22% | €61.95 | €62.85 | €61.70 | 295.80K |
| 2026-05-29 | €61.65 | +1.15% | €61.30 | €61.80 | €61.10 | 1.05M |