OVH Groupe SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	8.540	8.560	8.205	8.285	8.285	60,795
2023-09-26	8.700	8.700	8.540	8.565	8.565	25,459
2023-09-25	8.740	8.780	8.520	8.620	8.620	70,432
2023-09-22	8.835	8.840	8.725	8.745	8.745	25,158
2023-09-21	8.805	8.960	8.695	8.850	8.850	37,844
2023-09-20	8.700	8.935	8.700	8.885	8.885	25,029
2023-09-19	8.900	8.925	8.700	8.730	8.730	40,583
2023-09-18	9.060	9.105	8.870	8.925	8.925	63,489
2023-09-15	9.120	9.400	9.020	9.060	9.060	29,863
2023-09-14	9.100	9.295	9.040	9.130	9.130	23,393
2023-09-13	9.350	9.350	9.050	9.150	9.150	49,601
2023-09-12	9.315	9.315	9.220	9.240	9.240	15,032
2023-09-11	9.200	9.410	9.155	9.280	9.280	29,009
2023-09-08	9.090	9.230	9.050	9.195	9.195	25,849
2023-09-07	9.120	9.270	9.010	9.100	9.100	28,925
2023-09-06	9.100	9.220	9.030	9.100	9.100	19,908
2023-09-05	9.200	9.240	9.115	9.170	9.170	18,910
2023-09-04	9.315	9.355	9.210	9.235	9.235	20,667
2023-09-01	9.430	9.475	9.230	9.300	9.300	27,575
2023-08-31	9.160	9.425	9.160	9.385	9.385	64,645
2023-08-30	9.310	9.340	9.105	9.150	9.150	22,543
2023-08-29	9.400	9.480	9.180	9.270	9.270	51,313
2023-08-28	9.000	9.080	8.955	9.035	9.035	17,016
2023-08-25	9.100	9.100	8.915	8.935	8.935	29,663
2023-08-24	9.150	9.305	8.985	9.025	9.025	36,887
2023-08-23	9.275	9.285	9.065	9.120	9.120	23,260
2023-08-22	9.315	9.485	9.225	9.275	9.275	28,365
2023-08-21	9.060	9.370	8.925	9.135	9.135	31,723
2023-08-18	9.170	9.195	8.855	9.020	9.020	59,105
2023-08-17	9.610	9.610	9.160	9.180	9.180	29,612
2023-08-16	9.500	9.680	9.330	9.580	9.580	38,394
2023-08-15	9.545	9.600	9.370	9.395	9.395	23,007
2023-08-14	10.010	10.070	9.250	9.525	9.525	87,725
2023-08-11	10.150	10.250	10.070	10.120	10.120	19,662
2023-08-10	10.260	10.260	10.020	10.170	10.170	33,449
2023-08-09	10.280	10.390	10.140	10.140	10.140	51,868
2023-08-08	10.250	10.280	10.110	10.260	10.260	34,927
2023-08-07	10.170	10.370	10.170	10.280	10.280	52,860
2023-08-04	10.100	10.230	9.985	10.220	10.220	26,557
2023-08-03	10.050	10.170	9.890	9.965	9.965	69,933
2023-08-02	10.210	10.210	10.010	10.110	10.110	51,340
2023-08-01	10.110	10.320	10.110	10.270	10.270	29,404
2023-07-31	10.440	10.450	10.100	10.260	10.260	55,099
2023-07-28	10.100	10.270	10.010	10.240	10.240	41,852
2023-07-27	9.820	10.320	9.750	10.270	10.270	123,104
2023-07-26	9.455	9.830	9.375	9.830	9.830	63,151
2023-07-25	9.400	9.545	9.385	9.500	9.500	54,821
2023-07-24	9.350	9.465	9.340	9.375	9.375	36,374
2023-07-21	9.520	9.520	9.330	9.400	9.400	34,110
2023-07-20	9.665	9.700	9.515	9.530	9.530	37,764
2023-07-19	9.400	9.730	9.400	9.710	9.710	121,700
2023-07-18	9.400	9.440	9.350	9.400	9.400	27,717
2023-07-17	9.570	9.570	9.320	9.390	9.390	44,707
2023-07-14	9.600	9.760	9.560	9.675	9.675	46,069
2023-07-13	9.635	9.650	9.520	9.525	9.525	1,338,153
2023-07-12	9.355	9.595	9.295	9.585	9.585	58,020
2023-07-11	9.300	9.400	9.245	9.330	9.330	60,155
2023-07-10	9.330	9.450	9.235	9.235	9.235	43,931
2023-07-07	9.070	9.380	9.070	9.335	9.335	46,061
2023-07-06	9.200	9.225	9.005	9.060	9.060	66,870

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.