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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	47.08	47.7	47.7	47.7	47.08	33,785
August 14, 2025	46.72	46.8	46.8	46.8	46.4	6,290
August 13, 2025	46.8	46.54	46.54	46.8	46.42	4,134
August 12, 2025	46.44	46.72	46.72	46.92	46.42	19,247
August 11, 2025	46.16	46.38	46.38	46.4	45.64	29,189
August 08, 2025	45.68	46	46	46.24	45.6	12,679
August 07, 2025	44.88	45.7	45.7	46.18	44.78	8,096
August 06, 2025	44.76	44.96	44.96	44.98	44.64	3,126
August 05, 2025	44.56	44.7	44.7	45.12	44.28	6,909
August 04, 2025	44.5	44.06	44.06	44.58	43.94	6,080
August 01, 2025	44.42	44.3	44.3	44.9	44.06	8,063
July 31, 2025	45.02	44.5	44.5	45.62	44.5	39,672
July 30, 2025	47.04	46.26	46.26	47.4	46.22	12,692
July 29, 2025	46.92	47.48	47.48	47.48	46.86	13,219
July 28, 2025	46.26	46.56	46.56	46.76	46.18	11,223
July 25, 2025	46.42	46.48	46.48	46.48	45.86	2,834
July 24, 2025	46.86	46.54	46.54	47	46.16	6,639
July 23, 2025	46.52	46.9	46.9	47	46.3	4,142
July 22, 2025	45.82	46.14	46.14	46.2	45.82	5,172
July 21, 2025	45.94	46	46	46.02	45.56	13,435
July 18, 2025	45.8	46.14	46.14	46.36	45.76	32,443
July 17, 2025	46.04	45.94	45.94	46.04	45.36	23,485
July 16, 2025	46.24	46.1	46.1	46.36	45.72	34,910
July 15, 2025	46.38	46.36	46.36	46.5	46.1	4,416
July 14, 2025	46.76	46.76	46.76	47	46.02	11,985
July 11, 2025	46.94	47.2	47.2	47.3	46.76	12,451
July 10, 2025	47.06	46.94	46.94	47.1	46.52	20,535
July 09, 2025	46	47.2	47.2	47.2	46	17,312
July 08, 2025	46.1	46.18	46.18	46.18	45.26	26,937
July 07, 2025	46.44	46.22	46.22	46.44	46.08	5,796

Omv AG (OMV.DE) XETRA