OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.240 | 5.240 | 5.000 | 5.005 | 5.005 | 214,663 |
| 2024-06-12 | 5.175 | 5.285 | 5.020 | 5.265 | 5.265 | 255,091 |
| 2024-06-11 | 5.400 | 5.470 | 5.180 | 5.180 | 5.180 | 197,939 |
| 2024-06-10 | 5.320 | 5.415 | 5.210 | 5.360 | 5.360 | 268,204 |
| 2024-06-07 | 5.230 | 5.480 | 5.090 | 5.480 | 5.480 | 465,958 |
| 2024-06-06 | 5.000 | 5.250 | 4.970 | 5.250 | 5.250 | 581,441 |
| 2024-06-05 | 4.738 | 5.000 | 4.700 | 4.978 | 4.978 | 618,875 |
| 2024-06-04 | 4.750 | 4.800 | 4.566 | 4.650 | 4.650 | 448,923 |
| 2024-06-03 | 4.678 | 4.918 | 4.600 | 4.724 | 4.724 | 1,204,771 |
| 2024-05-31 | 5.070 | 5.145 | 4.430 | 4.538 | 4.538 | 1,895,420 |
| 2024-05-30 | 5.760 | 5.790 | 4.952 | 5.100 | 5.100 | 2,134,008 |
| 2024-05-29 | 6.005 | 6.015 | 5.880 | 5.970 | 5.970 | 410,601 |
| 2024-05-28 | 6.175 | 6.245 | 6.020 | 6.020 | 6.020 | 192,796 |
| 2024-05-27 | 6.050 | 6.200 | 6.050 | 6.130 | 6.130 | 153,804 |
| 2024-05-24 | 6.050 | 6.135 | 5.970 | 6.050 | 6.050 | 224,409 |
| 2024-05-23 | 6.185 | 6.210 | 6.000 | 6.070 | 6.070 | 264,359 |
| 2024-05-22 | 6.250 | 6.260 | 6.170 | 6.190 | 6.190 | 175,647 |
| 2024-05-21 | 6.500 | 6.500 | 6.285 | 6.285 | 6.285 | 299,713 |
| 2024-05-20 | 6.500 | 6.640 | 6.470 | 6.470 | 6.470 | 139,458 |
| 2024-05-17 | 6.535 | 6.580 | 6.470 | 6.540 | 6.540 | 219,469 |
| 2024-05-16 | 6.400 | 6.540 | 6.265 | 6.500 | 6.500 | 439,581 |
| 2024-05-15 | 6.400 | 6.555 | 6.380 | 6.405 | 6.405 | 316,556 |
| 2024-05-14 | 6.365 | 6.520 | 6.310 | 6.400 | 6.400 | 398,946 |
| 2024-05-13 | 6.130 | 6.400 | 6.130 | 6.320 | 6.320 | 245,856 |
| 2024-05-10 | 6.120 | 6.245 | 6.110 | 6.130 | 6.130 | 219,081 |
| 2024-05-09 | 6.095 | 6.150 | 6.000 | 6.070 | 6.070 | 221,279 |
| 2024-05-08 | 6.230 | 6.345 | 6.050 | 6.075 | 6.075 | 301,369 |
| 2024-05-07 | 6.500 | 6.510 | 6.220 | 6.220 | 6.220 | 374,315 |
| 2024-05-06 | 6.655 | 6.660 | 6.400 | 6.450 | 6.450 | 257,855 |
| 2024-05-03 | 6.500 | 6.745 | 6.500 | 6.590 | 6.590 | 185,920 |
| 2024-05-02 | 6.680 | 6.750 | 6.340 | 6.500 | 6.500 | 632,227 |
| 2024-04-30 | 6.625 | 6.865 | 6.575 | 6.675 | 6.675 | 436,562 |
| 2024-04-29 | 6.770 | 6.775 | 6.490 | 6.600 | 6.600 | 257,046 |
| 2024-04-26 | 6.790 | 6.820 | 6.480 | 6.610 | 6.610 | 283,687 |
| 2024-04-25 | 7.040 | 7.215 | 6.660 | 6.675 | 6.675 | 410,005 |
| 2024-04-24 | 7.735 | 7.735 | 6.895 | 7.000 | 7.000 | 737,864 |
| 2024-04-23 | 8.980 | 9.045 | 7.530 | 7.700 | 7.700 | 808,327 |
| 2024-04-22 | 9.390 | 9.450 | 9.285 | 9.345 | 9.345 | 44,315 |
| 2024-04-19 | 9.310 | 9.455 | 9.265 | 9.345 | 9.345 | 77,616 |
| 2024-04-18 | 9.630 | 9.630 | 9.265 | 9.410 | 9.410 | 86,052 |
| 2024-04-17 | 9.600 | 9.815 | 9.565 | 9.630 | 9.630 | 75,529 |
| 2024-04-16 | 9.635 | 9.720 | 9.485 | 9.625 | 9.625 | 89,681 |
| 2024-04-15 | 9.905 | 9.990 | 9.665 | 9.670 | 9.670 | 69,617 |
| 2024-04-12 | 10.360 | 10.390 | 9.820 | 9.905 | 9.905 | 105,692 |
| 2024-04-11 | 10.240 | 10.500 | 10.080 | 10.230 | 10.230 | 101,021 |
| 2024-04-10 | 10.550 | 10.700 | 10.190 | 10.190 | 10.190 | 93,367 |
| 2024-04-09 | 10.790 | 10.790 | 10.460 | 10.490 | 10.490 | 82,889 |
| 2024-04-08 | 10.940 | 11.060 | 10.640 | 10.790 | 10.790 | 113,297 |
| 2024-04-05 | 11.000 | 11.280 | 10.780 | 10.980 | 10.980 | 212,745 |
| 2024-04-04 | 10.630 | 11.180 | 10.490 | 11.180 | 11.180 | 161,043 |
| 2024-04-03 | 10.480 | 10.650 | 10.370 | 10.600 | 10.600 | 93,817 |
| 2024-04-02 | 9.705 | 10.580 | 9.705 | 10.490 | 10.490 | 181,333 |
| 2024-03-28 | 9.650 | 9.695 | 9.400 | 9.680 | 9.680 | 66,384 |
| 2024-03-27 | 9.730 | 9.825 | 9.600 | 9.675 | 9.675 | 33,925 |
| 2024-03-26 | 9.740 | 9.835 | 9.700 | 9.720 | 9.720 | 36,768 |
| 2024-03-25 | 9.675 | 9.800 | 9.640 | 9.720 | 9.720 | 45,078 |
| 2024-03-22 | 9.600 | 9.800 | 9.600 | 9.675 | 9.675 | 62,335 |
| 2024-03-21 | 9.500 | 9.745 | 9.205 | 9.720 | 9.720 | 115,828 |
| 2024-03-20 | 10.000 | 10.000 | 9.255 | 9.425 | 9.425 | 143,871 |
| 2024-03-19 | 10.080 | 10.080 | 9.870 | 10.040 | 10.040 | 46,804 |
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.