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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.14	47.86	47.86	48.4	47.76	3,063
November 20, 2025	48.58	48.46	48.46	49	48.32	6,781
November 19, 2025	48.44	48.44	48.44	49.1	48.12	15,918
November 18, 2025	48.46	47.52	47.52	48.46	47.52	7,470
November 17, 2025	48.8	48.64	48.64	48.96	48.42	10,512
November 14, 2025	49.32	49.22	49.22	49.64	48.68	13,908
November 13, 2025	48.76	48.76	48.76	48.76	48.76	4,347
November 12, 2025	48.66	48.76	48.76	49.16	48.66	17,655
November 11, 2025	47.82	48.74	48.74	48.76	47.82	7,868
November 10, 2025	47.9	47.7	47.7	48.14	47.62	6,896
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

OMV AG (OMV.DE) XETRA