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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	47.64	47.86	47.86	47.92	47.32	10,709
November 06, 2025	47.4	47.02	47.02	47.58	47.02	2,730
November 05, 2025	47.24	47.6	47.6	47.68	47.22	5,473
November 04, 2025	47.72	47.1	47.1	47.72	47	24,431
November 03, 2025	47.8	48.16	48.16	48.24	47.6	9,203
October 31, 2025	47.5	47.12	47.12	47.68	47.12	8,097
October 30, 2025	47.04	47.66	47.66	47.66	47	9,072
October 29, 2025	46.58	47.42	47.42	47.5	46.58	23,281
October 28, 2025	45.78	46.28	46.28	46.32	45.68	6,959
October 27, 2025	46.24	45.66	45.66	46.24	45.66	4,839
October 24, 2025	46.5	46.28	46.28	46.5	46.16	5,347
October 23, 2025	45.88	46.3	46.3	46.58	45.86	20,489
October 22, 2025	45.42	45.32	45.32	45.5	45	6,533
October 21, 2025	44.52	45.26	45.26	45.26	44.4	10,736
October 20, 2025	44.06	44.44	44.44	44.72	44.06	21,624
October 17, 2025	43.56	44.02	44.02	44.02	43.16	13,701
October 16, 2025	43.3	43.9	43.9	43.9	42.9	10,295
October 15, 2025	43.72	43.32	43.32	43.86	43.32	22,692
October 14, 2025	44.02	43.48	43.48	44.02	43.16	21,575
October 13, 2025	44.62	44.12	44.12	44.82	43.86	23,442
October 10, 2025	44.96	44.2	44.2	45.18	44.2	14,388
October 09, 2025	45.36	45.24	45.24	45.56	44.94	14,062
October 08, 2025	46.08	44.9	44.9	46.16	44.9	29,593
October 07, 2025	46.24	46.42	46.42	46.42	45.52	9,095
October 06, 2025	45.74	45.98	45.98	46.14	45.3	17,849
October 03, 2025	46.28	45.98	45.98	46.76	45.62	10,530
October 02, 2025	46.06	46.36	46.36	46.52	46.06	5,538
October 01, 2025	45.58	46.24	46.24	46.46	45.54	2,981
September 30, 2025	45.6	45.52	45.52	45.68	45.12	21,849
September 29, 2025	46.56	45.72	45.72	46.56	45.46	24,032
September 26, 2025	46.04	46.5	46.5	46.5	45.96	3,265
September 25, 2025	45.6	45.9	45.9	46.04	45.54	9,515
September 24, 2025	45.6	45.78	45.78	46.04	45.44	5,699
September 23, 2025	45.18	45.64	45.64	45.64	45	10,486
September 22, 2025	45.48	45.48	45.48	45.48	45.48	31,021
September 19, 2025	45.82	45.54	45.54	46.06	45.32	9,010
September 18, 2025	45.78	45.64	45.64	46.08	45.58	5,266
September 17, 2025	45.78	45.46	45.46	46.02	45.46	2,755
September 16, 2025	45.58	45.96	45.96	45.96	45.32	8,085
September 15, 2025	46.82	46.14	46.14	46.82	45.98	93,758
September 12, 2025	46.58	46.42	46.42	46.92	46.34	2,179
September 11, 2025	47.02	46.76	46.76	47.26	46.44	7,760
September 10, 2025	47.1	46.98	46.98	47.12	46.68	6,039
September 09, 2025	46.44	47.44	47.44	47.86	46.44	10,131
September 08, 2025	46.32	46.2	46.2	46.6	46.04	8,439
September 05, 2025	46.9	45.88	45.88	46.9	45.88	18,349
September 04, 2025	46.32	46.62	46.62	46.86	46.32	5,240
September 03, 2025	47.08	46.4	46.4	47.32	46.36	5,464
September 02, 2025	47.4	46.7	46.7	47.4	46.7	4,228
September 01, 2025	47.38	47.2	47.2	47.4	47	2,893
August 29, 2025	47.2	47.04	47.04	47.34	47.04	3,332
August 28, 2025	47.74	47.16	47.16	47.74	46.88	7,299
August 27, 2025	47.94	47.46	47.46	48	47.32	6,217
August 26, 2025	48.14	48.02	48.02	48.5	47.82	17,294
August 25, 2025	49	48.5	48.5	49	48.3	11,397
August 22, 2025	48.52	49.2	49.2	49.2	48.46	13,443
August 21, 2025	48.08	48.5	48.5	48.64	47.98	11,557
August 20, 2025	47.78	48.14	48.14	48.36	47.54	8,066
August 19, 2025	47.46	47.82	47.82	47.9	47.36	9,770
August 18, 2025	47.56	47.36	47.36	47.6	47.24	10,143

OMV AG (OMV.DE) XETRA