OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.510	9.515	9.265	9.300	9.300	43,662
2023-07-04	9.450	9.635	9.420	9.610	9.610	33,723
2023-07-03	9.590	9.590	9.450	9.550	9.550	45,631
2023-06-30	9.525	9.590	9.305	9.460	9.460	72,232
2023-06-29	9.380	9.680	9.280	9.525	9.525	137,528
2023-06-28	8.870	9.150	8.870	9.110	9.110	55,246
2023-06-27	8.780	8.855	8.700	8.830	8.830	35,429
2023-06-26	8.670	8.815	8.580	8.760	8.760	50,006
2023-06-23	8.900	8.900	8.610	8.610	8.610	56,171
2023-06-22	8.900	8.935	8.710	8.900	8.900	101,361
2023-06-21	9.105	9.110	8.855	8.930	8.930	145,702
2023-06-20	9.420	9.420	9.130	9.145	9.145	90,016
2023-06-19	9.600	9.605	9.355	9.420	9.420	60,094
2023-06-16	9.550	9.830	9.520	9.645	9.645	149,440
2023-06-15	9.750	9.845	9.270	9.490	9.490	148,458
2023-06-14	9.870	9.945	9.755	9.780	9.780	49,143
2023-06-13	9.865	9.985	9.775	9.865	9.865	68,224
2023-06-12	9.750	9.890	9.750	9.825	9.825	72,162
2023-06-09	9.900	9.915	9.730	9.730	9.730	70,946
2023-06-08	9.980	9.985	9.800	9.880	9.880	71,943
2023-06-07	10.300	10.300	10.050	10.080	10.080	49,912
2023-06-06	10.050	10.320	9.850	10.300	10.300	79,727
2023-06-05	10.500	10.500	10.080	10.110	10.110	73,504
2023-06-02	10.330	10.540	10.330	10.450	10.450	173,866
2023-06-01	10.120	10.280	10.080	10.280	10.280	129,208
2023-05-31	9.855	10.160	9.800	10.120	10.120	851,029
2023-05-30	10.240	10.290	9.805	9.910	9.910	79,733
2023-05-29	10.100	10.240	10.040	10.240	10.240	58,458
2023-05-26	9.945	10.100	9.875	10.070	10.070	77,876
2023-05-25	9.980	9.980	9.745	9.805	9.805	51,961
2023-05-24	10.050	10.070	9.700	9.790	9.790	117,632
2023-05-23	10.260	10.290	10.040	10.130	10.130	57,869
2023-05-22	10.310	10.400	10.110	10.290	10.290	79,825
2023-05-19	10.360	10.420	10.220	10.320	10.320	75,680
2023-05-18	10.400	10.570	10.360	10.390	10.390	58,330
2023-05-17	10.370	10.500	10.150	10.350	10.350	78,208
2023-05-16	10.850	10.850	10.350	10.450	10.450	118,903
2023-05-15	10.500	11.000	10.500	10.950	10.950	99,819
2023-05-12	9.795	10.590	9.795	10.500	10.500	254,743
2023-05-11	10.060	10.130	9.600	9.695	9.695	87,856
2023-05-10	10.040	10.120	9.910	10.060	10.060	54,049
2023-05-09	10.100	10.100	9.885	9.980	9.980	39,527
2023-05-08	10.140	10.250	10.060	10.120	10.120	38,668
2023-05-05	9.990	10.100	9.800	10.070	10.070	77,291
2023-05-04	9.800	9.985	9.625	9.925	9.925	60,050
2023-05-03	9.530	9.860	9.505	9.760	9.760	97,807
2023-05-02	9.500	9.510	9.230	9.475	9.475	104,474
2023-04-28	9.560	9.645	9.340	9.530	9.530	60,995
2023-04-27	9.140	9.560	8.950	9.530	9.530	121,965
2023-04-26	9.390	9.390	9.080	9.140	9.140	149,717
2023-04-25	9.670	9.770	9.425	9.425	9.425	126,844
2023-04-24	9.750	9.770	9.640	9.750	9.750	116,095
2023-04-21	10.070	10.100	9.625	9.750	9.750	219,677
2023-04-20	10.270	10.480	10.120	10.120	10.120	120,869
2023-04-19	10.120	10.710	9.600	10.380	10.380	897,550
2023-04-18	11.150	11.500	11.120	11.400	11.400	101,690
2023-04-17	11.100	11.280	10.960	11.120	11.120	62,455
2023-04-14	11.270	11.360	11.060	11.080	11.080	69,477
2023-04-13	11.250	11.330	11.160	11.230	11.230	55,446
2023-04-12	11.000	11.450	10.960	11.230	11.230	107,296

← NewerPage 15 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.