tiprankstipranks
OMV Aktiengesellschaft (DE:OMVI)
FRANKFURT:OMVI
Germany Market
OMVI
OMV Aktiengesellschaft
RESEARCH TOOLSreports

OMV Aktiengesellschaft (OMVI) Historical Prices

3 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
17.40
17.40
17.40
17.40
17.40
+1.16%
0
0.00
Sep 07, 2026
17.20
17.20
17.20
17.20
17.20
0.00%
0
0.00
Sep 04, 2026
17.20
17.20
17.20
17.20
17.20
-1.15%
0
0.00
Sep 03, 2026
17.40
17.40
17.40
17.40
17.40
0.00%
0
0.00
Sep 02, 2026
17.40
17.40
17.40
17.40
17.40
-1.14%
0
0.00
Sep 01, 2026
17.00
17.60
17.00
17.60
17.60
+4.76%
100
42.57
Aug 31, 2026
16.80
16.80
16.80
16.80
16.80
+0.60%
0
0.00
Aug 28, 2026
16.70
16.70
16.70
16.70
16.70
-1.18%
0
0.00
Aug 27, 2026
16.90
16.90
16.90
16.90
16.90
+0.60%
0
0.00
Aug 26, 2026
16.80
16.80
16.80
16.80
16.80
-0.59%
8
3.60
Aug 25, 2026
16.90
16.90
16.90
16.90
16.90
-1.17%
0
0.00
Aug 24, 2026
17.10
17.10
17.10
17.10
17.10
-0.58%
0
0.00
Aug 21, 2026
17.20
17.20
17.20
17.20
17.20
+1.18%
0
0.00
Aug 20, 2026
17.00
17.00
17.00
17.00
17.00
+1.19%
0
0.00
Aug 19, 2026
16.80
16.80
16.80
16.80
16.80
+2.44%
0
0.00
Aug 18, 2026
16.40
16.40
16.40
16.40
16.40
+0.61%
0
0.00
Aug 17, 2026
16.30
16.30
16.30
16.30
16.30
+0.62%
0
0.00
Aug 14, 2026
16.20
16.20
16.20
16.20
16.20
+0.62%
0
0.00
Aug 13, 2026
16.10
16.10
16.10
16.10
16.10
-0.62%
0
0.00
Aug 12, 2026
16.20
16.20
16.20
16.20
16.20
+1.25%
0
0.00
Aug 11, 2026
16.00
16.00
16.00
16.00
16.00
+2.56%
0
0.00
Aug 10, 2026
15.60
15.60
15.60
15.60
15.60
-1.89%
0
0.00
Aug 07, 2026
15.90
15.90
15.90
15.90
15.90
+0.63%
125
525.00
Aug 06, 2026
15.80
15.80
15.80
15.80
15.80
-0.63%
0
0.00
Aug 05, 2026
15.90
15.90
15.90
15.90
15.90
0.00%
0
0.00
Aug 04, 2026
15.90
15.90
15.90
15.90
15.90
+2.58%
0
0.00
Aug 03, 2026
15.50
15.50
15.50
15.50
15.50
-1.90%
0
0.00
Jul 31, 2026
15.80
15.80
15.80
15.80
15.80
+0.64%
0
0.00
Jul 30, 2026
15.70
15.70
15.70
15.70
15.70
+1.95%
0
0.00
Jul 29, 2026
15.40
15.40
15.40
15.40
15.40
-0.65%
0
0.00
Jul 28, 2026
15.50
15.50
15.50
15.50
15.50
0.00%
0
0.00
Jul 27, 2026
15.50
15.50
15.50
15.50
15.50
-3.13%
0
0.00
Jul 24, 2026
16.00
16.00
16.00
16.00
16.00
+0.63%
0
0.00
Jul 23, 2026
15.90
15.90
15.90
15.90
15.90
+1.27%
0
0.00
Jul 22, 2026
15.70
15.70
15.70
15.70
15.70
+1.29%
0
0.00
Jul 21, 2026
15.50
15.50
15.50
15.50
15.50
0.00%
0
0.00
Jul 20, 2026
15.50
15.50
15.50
15.50
15.50
+1.31%
0
0.00
Jul 17, 2026
15.30
15.30
15.30
15.30
15.30
0.00%
0
0.00
Jul 16, 2026
15.30
15.30
15.30
15.30
15.30
-0.65%
0
0.00
Jul 15, 2026
15.40
15.40
15.40
15.40
15.40
+0.65%
0
0.00
Jul 14, 2026
15.30
15.30
15.30
15.30
15.30
+1.32%
0
0.00
Jul 13, 2026
15.10
15.10
15.10
15.10
15.10
+2.72%
0
0.00
Jul 10, 2026
14.70
14.70
14.70
14.70
14.70
0.00%
0
0.00
Jul 09, 2026
14.70
14.70
14.70
14.70
14.70
+2.80%
0
0.00
Jul 08, 2026
14.30
14.30
14.30
14.30
14.30
+0.70%
0
0.00
Jul 07, 2026
14.20
14.20
14.20
14.20
14.20
0.00%
0
0.00
Jul 06, 2026
14.20
14.20
14.20
14.20
14.20
0.00%
0
0.00
Jul 03, 2026
14.20
14.20
14.20
14.20
14.20
+3.65%
0
0.00
Jul 02, 2026
13.70
13.70
13.70
13.70
13.70
0.00%
0
0.00
Jul 01, 2026
13.70
13.70
13.70
13.70
13.70
+1.48%
0
0.00
Rows:
50