OMV AG - OMV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	55.65	54.6	54.6	55.65	54.6	524
February 19, 2026	55.15	55.8	55.8	55.95	55.1	8,407
February 18, 2026	54.9	54.8	54.8	55.35	54.7	3,433
February 17, 2026	54.95	55	55	55.45	54.5	5,871
February 16, 2026	54.7	54.6	54.6	55	54	5,058
February 13, 2026	54.7	54.75	54.75	54.9	54.1	9,802
February 12, 2026	55.25	54.7	54.7	55.4	54.45	6,560
February 11, 2026	53.8	54.85	54.85	54.85	53.75	17,243
February 10, 2026	52.3	53.35	53.35	54	52.25	10,460
February 09, 2026	52.1	52.25	52.25	52.45	51.45	9,438
February 06, 2026	51.55	52.35	52.35	52.5	51.55	5,717
February 05, 2026	52.05	51.35	51.35	52.4	50.9	18,037
February 04, 2026	50.9	52.7	52.7	53	50.9	17,427
February 03, 2026	50.2	50.55	50.55	50.7	49.38	22,388
February 02, 2026	49.2	49.96	49.96	50.05	48.92	21,185
January 30, 2026	50.15	50.1	50.1	50.25	49.36	16,841
January 29, 2026	49.74	49.94	49.94	50.85	49.6	38,585
January 28, 2026	49.8	50	50	50.45	49.8	4,115
January 27, 2026	49.26	49.7	49.7	49.92	48.92	7,914
January 26, 2026	49.16	49.28	49.28	49.98	48.86	11,610
January 23, 2026	49.56	50.4	50.4	50.4	49.26	25,157
January 22, 2026	49.54	49	49	49.62	48.96	11,013
January 21, 2026	48.3	49.14	49.14	49.14	48.3	11,814
January 20, 2026	48.84	47.86	47.86	48.84	47.76	39,851
January 19, 2026	48.78	49.06	49.06	49.2	48.74	6,762
January 16, 2026	48.92	49.08	49.08	49.46	48.74	1,811
January 15, 2026	48.94	49.12	49.12	49.54	48.32	13,421
January 14, 2026	49.42	49.8	49.8	49.8	48.96	16,500
January 13, 2026	49.14	49.46	49.46	49.58	48.84	10,963
January 12, 2026	49	48.9	48.9	49.26	48.5	24,399
January 09, 2026	47.8	48.54	48.54	48.6	47.54	9,994
January 08, 2026	47.28	47.32	47.32	47.32	46.8	12,304
January 07, 2026	47.82	47.68	47.68	47.82	46.82	23,450
January 06, 2026	48.78	48.14	48.14	49.08	48.14	6,925
January 05, 2026	48.48	48.84	48.84	48.9	47.8	22,419
January 02, 2026	47.96	48.5	48.5	48.5	47.52	10,805
December 30, 2025	47.12	47.4	47.4	47.48	47.02	3,088
December 29, 2025	46.94	47.52	47.52	47.52	46.68	15,594
December 23, 2025	47.26	46.86	47.34	47.26	46.66	5,860
December 22, 2025	46.84	47.66	47.66	47.66	46.64	10,130
December 19, 2025	46.52	46.66	46.66	47	46.24	20,198
December 18, 2025	46.44	46.54	46.54	46.72	46.34	1,639
December 17, 2025	46.46	46.2	46.2	46.8	46.18	19,681
December 16, 2025	46.96	46.7	46.7	47.32	45.96	28,896
December 15, 2025	47.44	47.32	47.32	47.74	47.26	2,637
December 12, 2025	47.24	47.3	47.3	47.7	46.94	5,084
December 11, 2025	47.48	47.42	47.42	47.7	47.1	6,709
December 10, 2025	47.58	47.76	47.76	47.78	47.1	20,154
December 09, 2025	47.4	47.56	47.56	47.86	47.24	7,878
December 08, 2025	47.66	47.28	47.28	47.76	47.28	2,989
December 05, 2025	48.14	47.54	47.54	48.14	47.48	6,883
December 04, 2025	47.98	47.98	47.98	48.28	47.7	1,430
December 03, 2025	48.24	47.7	47.7	48.38	47.54	5,810
December 02, 2025	48.5	47.94	47.94	48.5	47.82	6,271
December 01, 2025	47.86	48.3	48.3	48.5	47.64	3,688
November 28, 2025	47.46	47.46	47.46	47.8	47.16	17,287
November 27, 2025	48.22	47.46	47.46	48.22	47.46	9,573
November 26, 2025	48.32	47.86	47.86	48.6	47.86	5,654
November 25, 2025	48.4	47.92	47.92	48.4	47.84	3,303
November 24, 2025	48.14	48.14	48.14	48.44	47.84	9,421

OMV AG (OMV.DE) XETRA