OMV AG (OMV.DE)
44.12
-0.28 (-0.63%)
At close: Mar 13, 2025, 4:03 PM
OMV.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 44.06 | 44.40 | 43.86 | 44.40 | 0.48 | 1.09% | 16,518 |
| Mar 11, 2025 | 43.72 | 44.34 | 43.70 | 43.92 | 0.26 | 0.60% | 9,886 |
| Mar 10, 2025 | 43.84 | 43.96 | 43.50 | 43.66 | 0.24 | 0.55% | 15,975 |
| Mar 7, 2025 | 43.64 | 44.16 | 43.40 | 43.42 | -0.68 | -1.54% | 15,662 |
| Mar 6, 2025 | 43.70 | 44.22 | 43.28 | 44.10 | 0.50 | 1.15% | 22,982 |
| Mar 5, 2025 | 43.62 | 44.40 | 43.50 | 43.60 | 0.92 | 2.16% | 34,624 |
| Mar 4, 2025 | 42.58 | 44.10 | 41.88 | 42.68 | 0.46 | 1.09% | 76,360 |
| Mar 3, 2025 | 42.74 | 42.78 | 42.14 | 42.22 | -0.14 | -0.33% | 14,073 |
| Feb 28, 2025 | 42.08 | 42.64 | 41.86 | 42.36 | 0.26 | 0.62% | 14,523 |
| Feb 27, 2025 | 42.44 | 42.56 | 42.00 | 42.10 | -0.32 | -0.75% | 14,396 |
| Feb 26, 2025 | 42.22 | 42.68 | 41.94 | 42.42 | 0.36 | 0.86% | 18,168 |
| Feb 25, 2025 | 41.36 | 42.46 | 41.34 | 42.06 | 0.80 | 1.94% | 39,400 |
| Feb 24, 2025 | 40.20 | 41.54 | 40.12 | 41.26 | 1.36 | 3.41% | 21,930 |
| Feb 21, 2025 | 39.76 | 40.04 | 39.52 | 39.90 | 0.02 | 0.05% | 18,302 |
| Feb 20, 2025 | 39.78 | 40.02 | 39.44 | 39.88 | -0.36 | -0.89% | 25,518 |
| Feb 19, 2025 | 41.40 | 41.42 | 39.92 | 40.24 | -0.78 | -1.90% | 28,873 |
| Feb 18, 2025 | 41.00 | 41.48 | 40.72 | 41.02 | 0.06 | 0.15% | 20,219 |
| Feb 17, 2025 | 40.58 | 41.26 | 40.54 | 40.96 | 0.70 | 1.74% | 24,389 |
| Feb 14, 2025 | 39.44 | 40.58 | 39.38 | 40.26 | 1.44 | 3.71% | 74,317 |
| Feb 13, 2025 | 38.40 | 39.18 | 38.40 | 38.82 | 0.58 | 1.52% | 15,833 |
| Feb 12, 2025 | 38.22 | 38.80 | 38.22 | 38.24 | 0.16 | 0.42% | 12,380 |
| Feb 11, 2025 | 38.28 | 38.30 | 37.92 | 38.08 | 0.02 | 0.05% | 17,201 |
| Feb 10, 2025 | 38.22 | 38.40 | 38.00 | 38.06 | -0.22 | -0.57% | 13,202 |
| Feb 7, 2025 | 37.94 | 38.60 | 37.74 | 38.28 | 0.54 | 1.43% | 31,949 |
| Feb 6, 2025 | 38.08 | 38.30 | 37.64 | 37.74 | 0.04 | 0.11% | 22,512 |
| Feb 5, 2025 | 38.72 | 38.84 | 37.68 | 37.70 | -0.68 | -1.77% | 24,066 |
| Feb 4, 2025 | 39.16 | 39.44 | 38.38 | 38.38 | -1.12 | -2.84% | 27,629 |
| Feb 3, 2025 | 39.46 | 39.56 | 38.88 | 39.50 | 0.04 | 0.10% | 4,835 |
| Jan 31, 2025 | 39.30 | 40.10 | 39.30 | 39.46 | 0.12 | 0.31% | 10,988 |
| Jan 30, 2025 | 38.80 | 39.40 | 38.80 | 39.34 | 0.78 | 2.02% | 20,637 |
| Jan 29, 2025 | 38.80 | 38.96 | 38.56 | 38.56 | -0.32 | -0.82% | 17,190 |
| Jan 28, 2025 | 38.98 | 39.34 | 38.68 | 38.88 | -0.02 | -0.05% | 13,346 |
| Jan 27, 2025 | 39.00 | 39.28 | 38.90 | 38.90 | -0.26 | -0.66% | 5,152 |
| Jan 24, 2025 | 39.02 | 39.30 | 38.90 | 39.16 | 0.00 | 0.00% | 7,883 |
| Jan 23, 2025 | 39.00 | 39.42 | 38.78 | 39.16 | 0.18 | 0.46% | 7,990 |
| Jan 22, 2025 | 38.66 | 38.98 | 38.64 | 38.98 | -0.14 | -0.36% | 2,636 |
| Jan 21, 2025 | 38.88 | 39.12 | 38.50 | 39.12 | 0.10 | 0.26% | 11,926 |
| Jan 20, 2025 | 39.50 | 39.50 | 38.92 | 39.02 | -0.38 | -0.96% | 4,653 |
| Jan 17, 2025 | 39.06 | 39.58 | 39.06 | 39.40 | 0.18 | 0.46% | 3,643 |
| Jan 16, 2025 | 39.26 | 39.34 | 38.94 | 39.22 | -0.02 | -0.05% | 9,075 |
| Jan 15, 2025 | 38.88 | 39.30 | 38.74 | 39.24 | 0.76 | 1.98% | 4,106 |
| Jan 14, 2025 | 38.94 | 39.06 | 38.42 | 38.48 | -0.48 | -1.23% | 3,383 |
| Jan 13, 2025 | 39.16 | 39.22 | 38.84 | 38.96 | -0.02 | -0.05% | 3,414 |
| Jan 10, 2025 | 38.84 | 39.30 | 38.76 | 38.98 | 0.56 | 1.46% | 5,220 |
| Jan 9, 2025 | 38.30 | 38.82 | 38.30 | 38.42 | -0.22 | -0.57% | 4,776 |
| Jan 8, 2025 | 38.98 | 38.98 | 38.42 | 38.64 | -0.24 | -0.62% | 4,372 |
| Jan 7, 2025 | 38.94 | 39.18 | 38.70 | 38.88 | 0.00 | 0.00% | 2,225 |
| Jan 6, 2025 | 38.98 | 39.08 | 38.38 | 38.88 | 0.50 | 1.30% | 4,532 |
| Jan 3, 2025 | 38.52 | 39.00 | 38.38 | 38.38 | -0.12 | -0.31% | 23,308 |
| Jan 2, 2025 | 38.12 | 38.54 | 37.90 | 38.50 | 1.24 | 3.33% | 21,821 |