OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.590	15.180	14.540	15.000	15.000	106,109
2026-07-23	14.900	15.000	14.510	14.600	14.600	72,423
2026-07-22	15.200	15.600	14.770	14.990	14.990	71,184
2026-07-21	14.370	15.380	14.340	15.250	15.250	118,455
2026-07-20	13.500	14.520	13.500	14.350	14.350	158,701
2026-07-17	13.000	13.470	12.730	13.470	13.470	114,461
2026-07-16	14.610	14.740	13.150	13.200	13.200	191,862
2026-07-15	15.100	15.160	14.510	14.680	14.680	79,565
2026-07-14	14.800	15.000	14.450	15.000	15.000	64,362
2026-07-13	14.300	14.980	14.120	14.980	14.980	48,772
2026-07-10	15.250	15.420	14.470	14.470	14.470	123,056
2026-07-09	15.200	15.550	14.790	15.250	15.250	110,856
2026-07-08	16.630	16.630	14.820	15.080	15.080	148,694
2026-07-07	16.430	17.650	16.400	16.800	16.800	210,866
2026-07-06	15.430	16.650	15.430	16.640	16.640	159,208
2026-07-03	14.800	15.630	14.340	15.430	15.430	155,445
2026-07-02	14.560	14.860	14.240	14.800	14.800	107,195
2026-07-01	14.430	14.980	14.140	14.810	14.810	274,369
2026-06-30	14.480	14.730	14.040	14.380	14.380	113,218
2026-06-29	13.710	14.260	13.300	14.200	14.200	99,651
2026-06-26	13.650	14.110	12.830	13.600	13.600	220,249
2026-06-25	15.520	16.070	13.220	13.400	13.400	400,932
2026-06-24	15.850	16.250	15.610	16.080	16.080	121,338
2026-06-23	15.480	15.990	14.840	15.790	15.790	153,972
2026-06-22	16.610	16.710	15.780	15.800	15.800	135,921
2026-06-19	17.310	17.360	16.300	16.610	16.610	272,187
2026-06-18	17.050	17.620	16.700	17.440	17.440	287,979
2026-06-17	17.620	17.780	16.050	16.960	16.960	163,160
2026-06-16	16.900	17.650	16.790	17.600	17.600	240,922
2026-06-15	15.550	17.090	15.440	16.920	16.920	293,847
2026-06-12	15.500	16.110	15.220	15.750	15.750	172,516
2026-06-11	14.950	15.170	14.760	15.050	15.050	96,498
2026-06-10	14.690	15.300	14.110	14.970	14.970	231,218
2026-06-09	16.030	16.030	14.680	14.920	14.920	246,933
2026-06-08	15.900	16.400	14.370	16.020	16.020	268,305
2026-06-05	16.970	17.290	16.350	16.550	16.550	233,818
2026-06-04	16.310	17.290	16.180	17.290	17.290	325,334
2026-06-03	16.300	16.960	15.620	16.850	16.850	328,393
2026-06-02	14.800	16.550	14.730	16.490	16.490	602,467
2026-06-01	13.920	15.880	13.650	14.900	14.900	546,410
2026-05-29	12.810	14.220	12.600	14.220	14.220	578,744
2026-05-28	11.790	12.930	11.790	12.900	12.900	321,996
2026-05-27	11.800	11.910	11.660	11.770	11.770	74,073
2026-05-26	11.530	12.000	11.480	11.790	11.790	81,924
2026-05-25	11.810	11.900	11.550	11.700	11.700	56,178
2026-05-22	11.780	11.970	11.620	11.740	11.740	73,421
2026-05-21	11.690	11.980	11.510	11.750	11.750	106,652
2026-05-20	11.610	11.760	11.400	11.520	11.520	80,572
2026-05-19	11.730	12.150	11.600	11.620	11.620	102,380
2026-05-18	11.960	12.060	11.440	11.730	11.730	115,783
2026-05-15	12.070	12.300	11.750	12.090	12.090	121,984
2026-05-14	12.120	12.220	11.830	12.070	12.070	77,173
2026-05-13	12.100	12.400	11.910	11.980	11.980	130,789
2026-05-12	12.520	12.550	11.910	12.090	12.090	153,407
2026-05-11	11.860	12.680	11.740	12.680	12.680	179,611
2026-05-08	11.960	11.990	11.740	11.950	11.950	68,355
2026-05-07	11.870	12.310	11.720	11.960	11.960	226,169
2026-05-06	11.450	12.370	11.450	11.790	11.790	299,769
2026-05-05	10.900	11.400	10.870	11.330	11.330	136,460
2026-05-04	10.500	10.990	10.480	10.890	10.890	142,900

← NewerPage 2 of 5 · 254 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.