OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.500 | 10.600 | 10.280 | 10.410 | 10.410 | 51,051 |
| 2026-04-29 | 10.410 | 10.770 | 10.410 | 10.480 | 10.480 | 59,772 |
| 2026-04-28 | 10.320 | 10.400 | 10.120 | 10.320 | 10.320 | 84,155 |
| 2026-04-27 | 10.600 | 10.600 | 10.320 | 10.400 | 10.400 | 56,820 |
| 2026-04-24 | 10.700 | 10.700 | 10.360 | 10.600 | 10.600 | 60,689 |
| 2026-04-23 | 11.030 | 11.170 | 10.310 | 10.660 | 10.660 | 143,665 |
| 2026-04-22 | 10.950 | 11.280 | 10.810 | 11.240 | 11.240 | 117,706 |
| 2026-04-21 | 11.120 | 11.290 | 10.800 | 10.940 | 10.940 | 200,037 |
| 2026-04-20 | 10.390 | 11.290 | 10.390 | 10.810 | 10.810 | 381,707 |
| 2026-04-17 | 9.705 | 10.260 | 9.645 | 10.090 | 10.090 | 338,791 |
| 2026-04-16 | 9.855 | 9.970 | 9.505 | 9.820 | 9.820 | 170,350 |
| 2026-04-15 | 9.595 | 9.940 | 9.585 | 9.795 | 9.795 | 165,059 |
| 2026-04-14 | 9.270 | 9.710 | 9.200 | 9.545 | 9.545 | 155,695 |
| 2026-04-13 | 9.020 | 9.365 | 8.780 | 9.305 | 9.305 | 103,445 |
| 2026-04-10 | 8.920 | 9.305 | 8.755 | 9.085 | 9.085 | 146,325 |
| 2026-04-09 | 9.280 | 9.400 | 8.455 | 8.530 | 8.530 | 249,700 |
| 2026-04-08 | 9.500 | 9.525 | 8.910 | 9.055 | 9.055 | 133,000 |
| 2026-04-07 | 9.555 | 9.700 | 9.070 | 9.120 | 9.120 | 114,417 |
| 2026-04-02 | 9.400 | 9.690 | 9.255 | 9.600 | 9.600 | 121,580 |
| 2026-04-01 | 9.335 | 9.600 | 9.270 | 9.375 | 9.375 | 116,621 |
| 2026-03-31 | 9.410 | 9.500 | 9.120 | 9.120 | 9.120 | 133,515 |
| 2026-03-30 | 8.905 | 9.400 | 8.840 | 9.380 | 9.380 | 97,073 |
| 2026-03-27 | 9.110 | 9.110 | 8.855 | 8.935 | 8.935 | 58,626 |
| 2026-03-26 | 8.915 | 9.080 | 8.750 | 8.945 | 8.945 | 61,574 |
| 2026-03-25 | 8.980 | 9.100 | 8.800 | 8.930 | 8.930 | 101,139 |
| 2026-03-24 | 8.670 | 8.735 | 8.395 | 8.410 | 8.410 | 79,424 |
| 2026-03-23 | 8.510 | 8.880 | 8.205 | 8.715 | 8.715 | 118,941 |
| 2026-03-20 | 9.000 | 9.100 | 8.695 | 8.695 | 8.695 | 72,958 |
| 2026-03-19 | 9.000 | 9.065 | 8.655 | 8.805 | 8.805 | 158,163 |
| 2026-03-18 | 9.165 | 9.240 | 8.980 | 9.015 | 9.015 | 57,368 |
| 2026-03-17 | 9.200 | 9.205 | 8.650 | 9.110 | 9.110 | 157,943 |
| 2026-03-16 | 9.200 | 9.295 | 8.825 | 9.250 | 9.250 | 88,151 |
| 2026-03-13 | 9.300 | 9.330 | 9.090 | 9.195 | 9.195 | 135,178 |
| 2026-03-12 | 8.680 | 9.300 | 8.650 | 9.130 | 9.130 | 135,958 |
| 2026-03-11 | 9.290 | 9.310 | 8.630 | 8.700 | 8.700 | 156,178 |
| 2026-03-10 | 8.890 | 9.290 | 8.740 | 9.155 | 9.155 | 108,122 |
| 2026-03-09 | 8.815 | 8.990 | 8.560 | 8.885 | 8.885 | 79,189 |
| 2026-03-06 | 8.920 | 9.090 | 8.880 | 9.010 | 9.010 | 70,671 |
| 2026-03-05 | 8.970 | 9.000 | 8.800 | 8.920 | 8.920 | 88,628 |
| 2026-03-04 | 8.865 | 9.000 | 8.640 | 8.970 | 8.970 | 76,747 |
| 2026-03-03 | 9.195 | 9.195 | 8.640 | 8.910 | 8.910 | 105,594 |
| 2026-03-02 | 9.045 | 9.270 | 9.000 | 9.220 | 9.220 | 64,882 |
| 2026-02-27 | 9.190 | 9.460 | 9.135 | 9.270 | 9.270 | 120,186 |
| 2026-02-26 | 8.920 | 9.290 | 8.870 | 9.195 | 9.195 | 133,324 |
| 2026-02-25 | 8.980 | 9.050 | 8.790 | 8.790 | 8.790 | 77,780 |
| 2026-02-24 | 8.585 | 9.045 | 8.500 | 9.045 | 9.045 | 146,715 |
| 2026-02-23 | 9.005 | 9.055 | 8.680 | 8.700 | 8.700 | 83,760 |
| 2026-02-20 | 8.980 | 9.190 | 8.750 | 9.035 | 9.035 | 113,067 |
| 2026-02-19 | 9.070 | 9.215 | 8.915 | 9.005 | 9.005 | 72,539 |
| 2026-02-18 | 9.040 | 9.050 | 8.765 | 9.005 | 9.005 | 93,256 |
| 2026-02-17 | 9.000 | 9.040 | 8.810 | 9.000 | 9.000 | 100,331 |
| 2026-02-16 | 9.285 | 9.330 | 8.900 | 8.965 | 8.965 | 119,504 |
| 2026-02-13 | 9.400 | 9.400 | 9.155 | 9.225 | 9.225 | 66,541 |
| 2026-02-12 | 9.390 | 9.505 | 9.170 | 9.360 | 9.360 | 83,320 |
| 2026-02-11 | 9.485 | 9.620 | 9.245 | 9.270 | 9.270 | 105,850 |
| 2026-02-10 | 9.525 | 9.750 | 9.425 | 9.535 | 9.535 | 114,499 |
| 2026-02-09 | 9.250 | 9.600 | 9.250 | 9.415 | 9.415 | 134,145 |
| 2026-02-06 | 9.540 | 9.650 | 8.950 | 9.100 | 9.100 | 210,946 |
| 2026-02-05 | 9.780 | 9.905 | 9.650 | 9.685 | 9.685 | 94,177 |
| 2026-02-04 | 9.500 | 9.840 | 9.400 | 9.735 | 9.735 | 157,505 |
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.