OMV AG (1OMV) - Historical data, historical prices

46.94000 EUR

0.96

2.09%

Last update Jul 11, 9:42 AM CEST

Market closed

Day range

46.94000

46.94000

47

Previous close

45.98000

Open

47

Access this stock data via API

OMV AG

46.94

0.96

2.09%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 11, 2025	47	47	46.94	46.94	-0.13%	19
Jul 10, 2025	45.98	45.98	45.98	45.98	0	0
Jul 09, 2025	45.80	45.98	45.80	45.98	0.39%	200
Jul 08, 2025	46.94	46.94	45.70	45.70	-2.64%	50
Jul 07, 2025	45.90	45.90	45.90	45.90	0	0
Jul 04, 2025	45.90	45.90	45.90	45.90	0	0
Jul 03, 2025	45.90	45.90	45.90	45.90	0	0
Jul 02, 2025	46	46	45.90	45.90	-0.22%	10
Jul 01, 2025	44.44	46	44.44	46	3.51%	17
Jun 30, 2025	45.94	45.94	45.94	45.94	0	0
Jun 27, 2025	46.32	46.32	45.94	45.94	-0.82%	20
Jun 26, 2025	45.38	45.38	45.38	45.38	0	0
Jun 25, 2025	45.38	45.38	45.38	45.38	0	0
Jun 24, 2025	45.38	45.38	45.38	45.38	0	0
Jun 23, 2025	45.38	45.38	45.38	45.38	0	0
Jun 20, 2025	45.38	45.38	45.38	45.38	0	0
Jun 19, 2025	45.38	45.38	45.38	45.38	0	0
Jun 18, 2025	45.20	45.38	45.20	45.38	0.40%	560
Jun 17, 2025	44.38	44.70	43.28	44.70	0.72%	3852
Jun 16, 2025	44.78	44.78	44.78	44.78	0	0
Jun 13, 2025	44.20	44.78	44.20	44.78	1.31%	110