OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.510 | 5.775 | 5.510 | 5.720 | 5.720 | 91,876 |
| 2024-09-04 | 5.505 | 5.680 | 5.435 | 5.555 | 5.555 | 163,375 |
| 2024-09-03 | 6.130 | 6.180 | 5.520 | 5.520 | 5.520 | 212,959 |
| 2024-09-02 | 6.110 | 6.215 | 6.075 | 6.145 | 6.145 | 73,718 |
| 2024-08-30 | 6.130 | 6.250 | 6.075 | 6.170 | 6.170 | 167,391 |
| 2024-08-29 | 6.005 | 6.170 | 6.005 | 6.130 | 6.130 | 95,847 |
| 2024-08-28 | 6.080 | 6.100 | 5.965 | 6.005 | 6.005 | 33,919 |
| 2024-08-27 | 6.070 | 6.135 | 6.050 | 6.075 | 6.075 | 27,049 |
| 2024-08-26 | 6.100 | 6.185 | 6.045 | 6.070 | 6.070 | 63,614 |
| 2024-08-23 | 6.125 | 6.145 | 6.000 | 6.120 | 6.120 | 64,672 |
| 2024-08-22 | 6.005 | 6.280 | 6.005 | 6.110 | 6.110 | 114,381 |
| 2024-08-21 | 5.920 | 6.075 | 5.920 | 6.075 | 6.075 | 70,845 |
| 2024-08-20 | 6.075 | 6.080 | 5.900 | 5.910 | 5.910 | 57,776 |
| 2024-08-19 | 6.070 | 6.145 | 5.970 | 6.085 | 6.085 | 158,100 |
| 2024-08-16 | 6.010 | 6.085 | 5.900 | 6.050 | 6.050 | 83,442 |
| 2024-08-15 | 5.555 | 6.090 | 5.545 | 6.030 | 6.030 | 236,372 |
| 2024-08-14 | 5.675 | 5.750 | 5.450 | 5.470 | 5.470 | 67,907 |
| 2024-08-13 | 5.580 | 5.685 | 5.545 | 5.645 | 5.645 | 43,847 |
| 2024-08-12 | 5.460 | 5.615 | 5.460 | 5.565 | 5.565 | 69,658 |
| 2024-08-09 | 5.380 | 5.480 | 5.340 | 5.405 | 5.405 | 44,947 |
| 2024-08-08 | 5.590 | 5.660 | 5.290 | 5.390 | 5.390 | 94,957 |
| 2024-08-07 | 5.520 | 5.645 | 5.460 | 5.580 | 5.580 | 59,281 |
| 2024-08-06 | 5.400 | 5.535 | 5.380 | 5.460 | 5.460 | 74,991 |
| 2024-08-05 | 5.520 | 5.705 | 5.335 | 5.365 | 5.365 | 171,265 |
| 2024-08-02 | 5.785 | 5.800 | 5.630 | 5.720 | 5.720 | 66,161 |
| 2024-08-01 | 5.935 | 6.000 | 5.845 | 5.845 | 5.845 | 66,071 |
| 2024-07-31 | 6.000 | 6.055 | 5.920 | 5.960 | 5.960 | 90,817 |
| 2024-07-30 | 5.765 | 5.990 | 5.765 | 5.910 | 5.910 | 62,349 |
| 2024-07-29 | 5.850 | 5.975 | 5.750 | 5.765 | 5.765 | 98,618 |
| 2024-07-26 | 5.680 | 5.845 | 5.625 | 5.845 | 5.845 | 87,812 |
| 2024-07-25 | 5.500 | 5.680 | 5.490 | 5.680 | 5.680 | 94,042 |
| 2024-07-24 | 5.530 | 5.635 | 5.500 | 5.535 | 5.535 | 53,551 |
| 2024-07-23 | 5.795 | 5.885 | 5.625 | 5.625 | 5.625 | 90,924 |
| 2024-07-22 | 5.590 | 5.835 | 5.585 | 5.805 | 5.805 | 110,762 |
| 2024-07-19 | 5.685 | 5.700 | 5.500 | 5.560 | 5.560 | 133,881 |
| 2024-07-18 | 5.630 | 5.780 | 5.615 | 5.700 | 5.700 | 89,883 |
| 2024-07-17 | 5.470 | 5.630 | 5.405 | 5.605 | 5.605 | 97,325 |
| 2024-07-16 | 5.560 | 5.650 | 5.355 | 5.475 | 5.475 | 116,124 |
| 2024-07-15 | 5.645 | 5.750 | 5.595 | 5.615 | 5.615 | 85,633 |
| 2024-07-12 | 5.540 | 5.745 | 5.540 | 5.650 | 5.650 | 119,015 |
| 2024-07-11 | 5.800 | 5.830 | 5.515 | 5.520 | 5.520 | 153,818 |
| 2024-07-10 | 5.710 | 5.890 | 5.710 | 5.800 | 5.800 | 57,123 |
| 2024-07-09 | 5.950 | 6.005 | 5.710 | 5.710 | 5.710 | 73,987 |
| 2024-07-08 | 5.880 | 6.115 | 5.775 | 6.005 | 6.005 | 91,118 |
| 2024-07-05 | 6.010 | 6.100 | 5.900 | 5.970 | 5.970 | 104,257 |
| 2024-07-04 | 5.900 | 6.000 | 5.700 | 6.000 | 6.000 | 106,282 |
| 2024-07-03 | 5.790 | 5.875 | 5.760 | 5.850 | 5.850 | 68,314 |
| 2024-07-02 | 5.940 | 6.030 | 5.700 | 5.770 | 5.770 | 151,257 |
| 2024-07-01 | 5.900 | 6.120 | 5.775 | 5.930 | 5.930 | 220,468 |
| 2024-06-28 | 6.080 | 6.080 | 5.680 | 5.830 | 5.830 | 306,975 |
| 2024-06-27 | 5.640 | 6.170 | 5.620 | 6.080 | 6.080 | 883,774 |
| 2024-06-26 | 5.300 | 5.395 | 5.210 | 5.325 | 5.325 | 113,787 |
| 2024-06-25 | 5.470 | 5.470 | 5.190 | 5.300 | 5.300 | 104,158 |
| 2024-06-24 | 5.490 | 5.500 | 5.395 | 5.480 | 5.480 | 109,287 |
| 2024-06-21 | 5.500 | 5.585 | 5.395 | 5.525 | 5.525 | 177,134 |
| 2024-06-20 | 5.240 | 5.530 | 5.240 | 5.490 | 5.490 | 179,973 |
| 2024-06-19 | 5.150 | 5.265 | 5.110 | 5.235 | 5.235 | 97,367 |
| 2024-06-18 | 4.802 | 5.180 | 4.802 | 5.180 | 5.180 | 219,514 |
| 2024-06-17 | 4.720 | 4.826 | 4.600 | 4.768 | 4.768 | 275,204 |
| 2024-06-14 | 4.900 | 4.902 | 4.656 | 4.762 | 4.762 | 349,009 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.