OMV Aktiengesellschaft historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	73.500	74.600	73.150	74.550	74.550	9,560
2026-10-22	74.550	74.550	72.800	72.800	72.800	5,134
2026-10-21	74.000	74.400	73.950	74.250	74.250	2,114
2026-10-20	74.250	74.950	73.400	73.700	73.700	10,530
2026-10-19	74.200	74.550	73.750	74.150	74.150	6,854
2026-10-16	72.900	74.050	72.650	74.050	74.050	15,204
2026-10-15	73.800	73.950	73.100	73.100	73.100	3,500
2026-10-14	73.400	74.400	73.400	74.250	74.250	6,200
2026-10-13	72.000	73.350	71.950	73.350	73.350	1,788
2026-10-12	71.400	72.450	70.900	72.450	72.450	4,862
2026-10-09	72.800	72.800	71.100	71.900	71.900	8,484
2026-10-08	73.150	74.700	72.900	74.350	74.350	9,489
2026-10-07	71.750	73.100	71.650	72.650	72.650	3,350
2026-10-06	71.650	72.000	70.550	71.100	71.100	4,135
2026-10-05	71.250	71.550	70.450	71.050	71.050	7,916
2026-10-02	70.650	71.050	69.750	70.500	70.500	5,646
2026-10-01	69.750	70.700	69.650	70.550	70.550	3,002
2026-09-30	71.200	71.400	70.550	71.400	71.400	3,085
2026-09-29	72.750	72.750	71.050	71.450	71.450	6,203
2026-09-28	72.000	73.100	71.900	73.050	73.050	6,379
2026-09-25	72.350	72.850	71.550	71.800	71.800	4,364
2026-09-24	71.250	73.000	71.200	73.000	73.000	7,173
2026-09-23	71.050	71.300	70.600	71.100	71.100	6,713
2026-09-22	71.000	71.150	69.800	70.650	70.650	3,598

Page 1 of 1 · 24 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.