OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 8.200 | 8.425 | 8.200 | 8.425 | 8.425 | 87,178 |
| 2023-12-19 | 8.170 | 8.405 | 8.090 | 8.285 | 8.285 | 78,987 |
| 2023-12-18 | 8.550 | 8.645 | 8.235 | 8.255 | 8.255 | 95,333 |
| 2023-12-15 | 8.815 | 8.940 | 8.670 | 8.670 | 8.670 | 265,806 |
| 2023-12-14 | 8.540 | 8.855 | 8.540 | 8.680 | 8.680 | 79,376 |
| 2023-12-13 | 8.500 | 8.500 | 8.180 | 8.340 | 8.340 | 52,851 |
| 2023-12-12 | 8.750 | 8.775 | 8.385 | 8.465 | 8.465 | 65,305 |
| 2023-12-11 | 8.810 | 8.810 | 8.570 | 8.695 | 8.695 | 48,066 |
| 2023-12-08 | 8.610 | 9.120 | 8.610 | 8.830 | 8.830 | 108,788 |
| 2023-12-07 | 8.310 | 8.600 | 8.230 | 8.600 | 8.600 | 50,440 |
| 2023-12-06 | 8.075 | 8.465 | 7.990 | 8.405 | 8.405 | 59,751 |
| 2023-12-05 | 8.120 | 8.285 | 8.045 | 8.075 | 8.075 | 34,403 |
| 2023-12-04 | 8.515 | 8.670 | 8.125 | 8.140 | 8.140 | 56,418 |
| 2023-12-01 | 8.850 | 8.850 | 8.535 | 8.550 | 8.550 | 67,075 |
| 2023-11-30 | 8.850 | 8.930 | 8.640 | 8.820 | 8.820 | 159,584 |
| 2023-11-29 | 8.430 | 8.935 | 8.430 | 8.820 | 8.820 | 84,487 |
| 2023-11-28 | 8.450 | 8.450 | 8.200 | 8.400 | 8.400 | 92,107 |
| 2023-11-27 | 8.390 | 8.690 | 8.380 | 8.460 | 8.460 | 102,027 |
| 2023-11-24 | 8.000 | 8.380 | 7.950 | 8.380 | 8.380 | 64,139 |
| 2023-11-23 | 8.000 | 8.020 | 7.900 | 8.010 | 8.010 | 58,147 |
| 2023-11-22 | 7.710 | 8.040 | 7.700 | 8.015 | 8.015 | 76,970 |
| 2023-11-21 | 7.850 | 7.905 | 7.660 | 7.735 | 7.735 | 72,775 |
| 2023-11-20 | 7.590 | 7.850 | 7.590 | 7.845 | 7.845 | 101,373 |
| 2023-11-17 | 7.385 | 7.650 | 7.350 | 7.555 | 7.555 | 34,524 |
| 2023-11-16 | 7.650 | 7.650 | 7.280 | 7.385 | 7.385 | 49,753 |
| 2023-11-15 | 7.510 | 7.715 | 7.430 | 7.580 | 7.580 | 63,825 |
| 2023-11-14 | 7.175 | 7.515 | 7.100 | 7.500 | 7.500 | 80,484 |
| 2023-11-13 | 7.230 | 7.265 | 7.060 | 7.175 | 7.175 | 48,367 |
| 2023-11-10 | 7.425 | 7.425 | 7.075 | 7.230 | 7.230 | 84,673 |
| 2023-11-09 | 7.155 | 7.570 | 7.050 | 7.505 | 7.505 | 132,709 |
| 2023-11-08 | 6.900 | 7.285 | 6.825 | 7.240 | 7.240 | 96,455 |
| 2023-11-07 | 6.710 | 6.900 | 6.685 | 6.875 | 6.875 | 62,254 |
| 2023-11-06 | 6.865 | 6.960 | 6.700 | 6.730 | 6.730 | 58,206 |
| 2023-11-03 | 6.620 | 6.875 | 6.520 | 6.825 | 6.825 | 103,856 |
| 2023-11-02 | 6.500 | 6.690 | 6.470 | 6.525 | 6.525 | 77,416 |
| 2023-11-01 | 6.700 | 6.705 | 6.455 | 6.475 | 6.475 | 50,745 |
| 2023-10-31 | 6.410 | 6.770 | 6.355 | 6.725 | 6.725 | 99,826 |
| 2023-10-30 | 7.000 | 7.020 | 6.330 | 6.405 | 6.405 | 156,805 |
| 2023-10-27 | 6.545 | 7.085 | 6.440 | 6.960 | 6.960 | 112,793 |
| 2023-10-26 | 6.985 | 6.985 | 6.045 | 6.545 | 6.545 | 179,995 |
| 2023-10-25 | 7.020 | 7.380 | 5.860 | 6.895 | 6.895 | 395,826 |
| 2023-10-24 | 6.815 | 6.985 | 6.635 | 6.840 | 6.840 | 115,243 |
| 2023-10-23 | 7.050 | 7.055 | 6.765 | 6.850 | 6.850 | 70,064 |
| 2023-10-20 | 7.045 | 7.075 | 6.915 | 7.035 | 7.035 | 56,928 |
| 2023-10-19 | 7.210 | 7.225 | 7.045 | 7.090 | 7.090 | 98,988 |
| 2023-10-18 | 7.475 | 7.475 | 7.235 | 7.240 | 7.240 | 41,807 |
| 2023-10-17 | 7.500 | 7.620 | 7.440 | 7.460 | 7.460 | 34,182 |
| 2023-10-16 | 7.200 | 7.450 | 7.120 | 7.440 | 7.440 | 47,568 |
| 2023-10-13 | 7.335 | 7.355 | 7.020 | 7.200 | 7.200 | 73,260 |
| 2023-10-12 | 7.750 | 7.790 | 7.370 | 7.370 | 7.370 | 47,194 |
| 2023-10-11 | 7.770 | 7.935 | 7.695 | 7.750 | 7.750 | 30,416 |
| 2023-10-10 | 7.630 | 7.835 | 7.630 | 7.695 | 7.695 | 38,557 |
| 2023-10-09 | 7.510 | 7.635 | 7.430 | 7.530 | 7.530 | 39,794 |
| 2023-10-06 | 7.400 | 7.555 | 7.315 | 7.500 | 7.500 | 77,794 |
| 2023-10-05 | 7.530 | 7.530 | 7.050 | 7.335 | 7.335 | 113,795 |
| 2023-10-04 | 8.150 | 8.320 | 7.605 | 7.605 | 7.605 | 105,322 |
| 2023-10-03 | 8.400 | 8.425 | 8.225 | 8.320 | 8.320 | 82,556 |
| 2023-10-02 | 8.650 | 8.800 | 8.400 | 8.490 | 8.490 | 39,348 |
| 2023-09-29 | 8.515 | 8.915 | 8.505 | 8.600 | 8.600 | 76,768 |
| 2023-09-28 | 8.370 | 8.510 | 8.295 | 8.500 | 8.500 | 24,867 |
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.