OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 10.100 | 10.250 | 10.000 | 10.000 | 10.000 | 55,289 |
| 2024-03-15 | 10.300 | 10.300 | 9.965 | 9.965 | 9.965 | 84,125 |
| 2024-03-14 | 10.050 | 10.380 | 10.050 | 10.250 | 10.250 | 83,891 |
| 2024-03-13 | 9.945 | 10.120 | 9.850 | 10.050 | 10.050 | 58,170 |
| 2024-03-12 | 9.750 | 9.985 | 9.530 | 9.865 | 9.865 | 50,025 |
| 2024-03-11 | 10.020 | 10.230 | 9.690 | 9.720 | 9.720 | 93,285 |
| 2024-03-08 | 9.950 | 10.050 | 9.815 | 9.865 | 9.865 | 53,488 |
| 2024-03-07 | 10.060 | 10.140 | 9.945 | 10.000 | 10.000 | 47,731 |
| 2024-03-06 | 9.810 | 10.190 | 9.755 | 10.120 | 10.120 | 89,660 |
| 2024-03-05 | 9.560 | 9.900 | 9.455 | 9.800 | 9.800 | 94,372 |
| 2024-03-04 | 9.800 | 10.270 | 9.585 | 9.600 | 9.600 | 245,560 |
| 2024-03-01 | 9.610 | 9.610 | 9.395 | 9.460 | 9.460 | 38,693 |
| 2024-02-29 | 9.375 | 9.685 | 9.370 | 9.500 | 9.500 | 74,476 |
| 2024-02-28 | 9.100 | 9.390 | 8.975 | 9.295 | 9.295 | 55,426 |
| 2024-02-27 | 8.925 | 9.230 | 8.780 | 9.155 | 9.155 | 94,704 |
| 2024-02-26 | 9.100 | 9.200 | 8.855 | 8.960 | 8.960 | 56,871 |
| 2024-02-23 | 9.055 | 9.215 | 8.900 | 9.140 | 9.140 | 42,300 |
| 2024-02-22 | 9.220 | 9.320 | 9.005 | 9.020 | 9.020 | 47,179 |
| 2024-02-21 | 9.360 | 9.435 | 9.090 | 9.090 | 9.090 | 61,166 |
| 2024-02-20 | 9.650 | 9.705 | 9.240 | 9.360 | 9.360 | 57,539 |
| 2024-02-19 | 9.800 | 9.820 | 9.610 | 9.715 | 9.715 | 42,264 |
| 2024-02-16 | 9.580 | 9.855 | 9.550 | 9.795 | 9.795 | 72,387 |
| 2024-02-15 | 9.250 | 9.495 | 9.225 | 9.480 | 9.480 | 39,227 |
| 2024-02-14 | 9.100 | 9.270 | 8.935 | 9.235 | 9.235 | 63,359 |
| 2024-02-13 | 9.020 | 9.240 | 8.815 | 9.095 | 9.095 | 102,062 |
| 2024-02-12 | 9.510 | 9.980 | 9.200 | 9.200 | 9.200 | 143,588 |
| 2024-02-09 | 9.450 | 9.565 | 9.335 | 9.475 | 9.475 | 39,198 |
| 2024-02-08 | 9.300 | 9.565 | 9.280 | 9.450 | 9.450 | 39,870 |
| 2024-02-07 | 9.370 | 9.450 | 9.155 | 9.320 | 9.320 | 64,107 |
| 2024-02-06 | 9.650 | 9.650 | 9.265 | 9.395 | 9.395 | 62,235 |
| 2024-02-05 | 9.550 | 9.760 | 9.550 | 9.590 | 9.590 | 66,033 |
| 2024-02-02 | 9.860 | 9.940 | 9.490 | 9.555 | 9.555 | 56,869 |
| 2024-02-01 | 9.905 | 9.955 | 9.710 | 9.765 | 9.765 | 53,671 |
| 2024-01-31 | 9.865 | 9.995 | 9.720 | 9.945 | 9.945 | 78,917 |
| 2024-01-30 | 10.370 | 10.460 | 9.775 | 9.820 | 9.820 | 91,562 |
| 2024-01-29 | 10.100 | 10.300 | 9.565 | 10.260 | 10.260 | 194,570 |
| 2024-01-26 | 9.700 | 10.090 | 9.700 | 10.090 | 10.090 | 96,781 |
| 2024-01-25 | 9.700 | 9.765 | 9.570 | 9.760 | 9.760 | 46,916 |
| 2024-01-24 | 9.650 | 9.865 | 9.575 | 9.685 | 9.685 | 67,183 |
| 2024-01-23 | 9.500 | 9.665 | 9.455 | 9.485 | 9.485 | 68,522 |
| 2024-01-22 | 9.400 | 9.665 | 9.210 | 9.485 | 9.485 | 85,019 |
| 2024-01-19 | 9.705 | 9.705 | 9.365 | 9.430 | 9.430 | 55,786 |
| 2024-01-18 | 10.020 | 10.270 | 9.570 | 9.690 | 9.690 | 162,151 |
| 2024-01-17 | 9.500 | 10.190 | 9.370 | 9.950 | 9.950 | 254,860 |
| 2024-01-16 | 8.750 | 9.500 | 8.630 | 9.440 | 9.440 | 150,510 |
| 2024-01-15 | 8.975 | 8.975 | 8.750 | 8.885 | 8.885 | 114,458 |
| 2024-01-12 | 8.640 | 9.095 | 8.640 | 8.850 | 8.850 | 144,702 |
| 2024-01-11 | 8.590 | 8.650 | 8.335 | 8.570 | 8.570 | 70,366 |
| 2024-01-10 | 8.500 | 8.585 | 8.400 | 8.400 | 8.400 | 46,244 |
| 2024-01-09 | 8.550 | 8.625 | 8.430 | 8.535 | 8.535 | 23,858 |
| 2024-01-08 | 8.190 | 8.590 | 8.190 | 8.560 | 8.560 | 54,224 |
| 2024-01-05 | 8.360 | 8.435 | 8.190 | 8.330 | 8.330 | 36,661 |
| 2024-01-04 | 8.255 | 8.420 | 8.255 | 8.375 | 8.375 | 35,382 |
| 2024-01-03 | 8.455 | 8.550 | 8.075 | 8.340 | 8.340 | 100,826 |
| 2024-01-02 | 8.700 | 8.900 | 8.480 | 8.500 | 8.500 | 57,855 |
| 2023-12-29 | 8.590 | 8.780 | 8.590 | 8.615 | 8.615 | 34,754 |
| 2023-12-28 | 8.705 | 8.750 | 8.525 | 8.650 | 8.650 | 42,306 |
| 2023-12-27 | 8.445 | 8.785 | 8.420 | 8.705 | 8.705 | 61,163 |
| 2023-12-22 | 8.305 | 8.500 | 8.245 | 8.445 | 8.445 | 53,112 |
| 2023-12-21 | 8.300 | 8.385 | 8.225 | 8.325 | 8.325 | 40,125 |
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.