Omv Petrom S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.310	1.330	1.310	1.311	1.311	8,258,872
2026-10-15	1.260	1.309	1.260	1.305	1.305	11,995,562
2026-10-14	1.250	1.259	1.243	1.258	1.258	3,330,103
2026-10-13	1.246	1.252	1.240	1.240	1.240	3,335,524
2026-10-12	1.236	1.249	1.231	1.240	1.240	4,724,280
2026-10-09	1.234	1.238	1.233	1.234	1.234	919,075
2026-10-08	1.233	1.238	1.230	1.234	1.234	4,676,181
2026-10-07	1.219	1.234	1.218	1.233	1.233	11,169,252
2026-10-06	1.219	1.234	1.208	1.225	1.225	8,647,409
2026-10-05	1.210	1.219	1.196	1.218	1.218	11,439,769
2026-10-02	1.184	1.200	1.184	1.187	1.187	6,160,659
2026-10-01	1.173	1.189	1.160	1.180	1.180	10,472,750
2026-09-30	1.167	1.200	1.159	1.170	1.170	17,118,854
2026-09-29	1.160	1.168	1.140	1.168	1.168	17,101,761
2026-09-28	1.168	1.179	1.148	1.160	1.160	14,773,163
2026-09-25	1.140	1.173	1.140	1.168	1.168	10,765,406
2026-09-24	1.160	1.160	1.131	1.142	1.142	11,031,826
2026-09-23	1.178	1.178	1.151	1.161	1.161	4,697,713
2026-09-22	1.172	1.183	1.148	1.178	1.178	13,479,319
2026-09-21	1.190	1.210	1.169	1.172	1.172	6,138,902
2026-09-18	1.205	1.210	1.179	1.185	1.185	13,358,648

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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