OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.700 | 9.770 | 9.360 | 9.495 | 9.495 | 129,606 |
| 2026-02-02 | 9.720 | 9.890 | 9.585 | 9.660 | 9.660 | 134,205 |
| 2026-01-30 | 10.040 | 10.150 | 9.765 | 9.965 | 9.965 | 167,707 |
| 2026-01-29 | 10.720 | 10.780 | 9.920 | 10.000 | 10.000 | 259,191 |
| 2026-01-28 | 9.755 | 10.760 | 9.675 | 10.760 | 10.760 | 236,596 |
| 2026-01-27 | 9.975 | 10.110 | 9.600 | 9.705 | 9.705 | 241,307 |
| 2026-01-26 | 9.270 | 10.040 | 9.230 | 9.905 | 9.905 | 394,802 |
| 2026-01-23 | 8.715 | 9.150 | 8.650 | 9.135 | 9.135 | 179,009 |
| 2026-01-22 | 8.970 | 9.000 | 8.610 | 8.690 | 8.690 | 167,251 |
| 2026-01-21 | 9.035 | 9.075 | 8.735 | 8.910 | 8.910 | 127,649 |
| 2026-01-20 | 9.380 | 9.595 | 8.720 | 8.960 | 8.960 | 395,977 |
| 2026-01-19 | 8.300 | 9.230 | 8.270 | 9.230 | 9.230 | 707,756 |
| 2026-01-16 | 8.120 | 8.250 | 7.995 | 8.250 | 8.250 | 199,587 |
| 2026-01-15 | 8.100 | 8.250 | 8.040 | 8.150 | 8.150 | 141,346 |
| 2026-01-14 | 8.200 | 8.240 | 7.895 | 8.065 | 8.065 | 181,721 |
| 2026-01-13 | 8.000 | 8.240 | 7.960 | 8.095 | 8.095 | 196,968 |
| 2026-01-12 | 7.935 | 8.020 | 7.810 | 7.950 | 7.950 | 137,317 |
| 2026-01-09 | 7.685 | 7.920 | 7.660 | 7.860 | 7.860 | 199,595 |
| 2026-01-08 | 7.790 | 8.125 | 7.460 | 7.660 | 7.660 | 363,102 |
| 2026-01-07 | 7.620 | 7.640 | 7.505 | 7.510 | 7.510 | 112,338 |
| 2026-01-06 | 7.575 | 7.650 | 7.445 | 7.510 | 7.510 | 99,529 |
| 2026-01-05 | 7.500 | 7.690 | 7.405 | 7.540 | 7.540 | 151,871 |
| 2026-01-02 | 7.380 | 7.500 | 7.335 | 7.450 | 7.450 | 104,759 |
| 2025-12-31 | 7.230 | 7.340 | 7.230 | 7.290 | 7.290 | 21,383 |
| 2025-12-30 | 7.255 | 7.340 | 7.125 | 7.285 | 7.285 | 110,275 |
| 2025-12-29 | 7.290 | 7.300 | 7.030 | 7.230 | 7.230 | 126,621 |
| 2025-12-24 | 7.240 | 7.295 | 7.170 | 7.290 | 7.290 | 50,258 |
| 2025-12-23 | 6.895 | 7.180 | 6.890 | 7.180 | 7.180 | 129,458 |
| 2025-12-22 | 6.705 | 6.910 | 6.705 | 6.890 | 6.890 | 148,314 |
| 2025-12-19 | 6.900 | 6.900 | 6.670 | 6.725 | 6.725 | 421,488 |
| 2025-12-18 | 6.880 | 6.920 | 6.725 | 6.800 | 6.800 | 155,144 |
| 2025-12-17 | 6.840 | 6.945 | 6.770 | 6.880 | 6.880 | 143,698 |
| 2025-12-16 | 6.960 | 6.980 | 6.770 | 6.820 | 6.820 | 193,433 |
| 2025-12-15 | 7.120 | 7.180 | 7.000 | 7.000 | 7.000 | 248,638 |
| 2025-12-12 | 7.105 | 7.200 | 7.070 | 7.100 | 7.100 | 96,548 |
| 2025-12-11 | 7.165 | 7.250 | 7.100 | 7.105 | 7.105 | 134,283 |
| 2025-12-10 | 7.100 | 7.250 | 7.090 | 7.195 | 7.195 | 153,882 |
| 2025-12-09 | 6.815 | 7.150 | 6.815 | 7.060 | 7.060 | 219,931 |
| 2025-12-08 | 7.040 | 7.100 | 6.675 | 6.780 | 6.780 | 516,638 |
| 2025-12-05 | 7.765 | 7.765 | 7.000 | 7.000 | 7.000 | 1,070,575 |
| 2025-12-04 | 8.350 | 8.515 | 8.215 | 8.415 | 8.415 | 225,134 |
| 2025-12-03 | 8.385 | 8.445 | 8.175 | 8.330 | 8.330 | 88,041 |
| 2025-12-02 | 8.200 | 8.375 | 7.960 | 8.375 | 8.375 | 94,302 |
| 2025-12-01 | 8.520 | 8.550 | 8.275 | 8.275 | 8.275 | 145,355 |
| 2025-11-28 | 8.450 | 8.515 | 8.315 | 8.470 | 8.470 | 103,785 |
| 2025-11-27 | 8.490 | 8.590 | 8.395 | 8.485 | 8.485 | 121,018 |
| 2025-11-26 | 7.985 | 8.490 | 7.960 | 8.490 | 8.490 | 183,317 |
| 2025-11-25 | 7.905 | 8.040 | 7.775 | 7.950 | 7.950 | 182,986 |
| 2025-11-24 | 7.900 | 8.035 | 7.545 | 7.545 | 7.545 | 1,042,737 |
| 2025-11-21 | 7.630 | 7.755 | 7.460 | 7.750 | 7.750 | 169,654 |
| 2025-11-20 | 7.600 | 7.810 | 7.600 | 7.670 | 7.670 | 165,590 |
| 2025-11-19 | 7.650 | 7.795 | 7.515 | 7.540 | 7.540 | 175,384 |
| 2025-11-18 | 7.255 | 7.635 | 7.250 | 7.615 | 7.615 | 229,845 |
| 2025-11-17 | 7.380 | 7.510 | 7.285 | 7.285 | 7.285 | 130,817 |
| 2025-11-14 | 7.660 | 7.740 | 7.360 | 7.430 | 7.430 | 185,005 |
| 2025-11-13 | 7.770 | 7.905 | 7.685 | 7.685 | 7.685 | 114,758 |
| 2025-11-12 | 7.615 | 7.830 | 7.560 | 7.740 | 7.740 | 124,771 |
| 2025-11-11 | 7.790 | 7.810 | 7.560 | 7.585 | 7.585 | 225,433 |
| 2025-11-10 | 7.865 | 8.000 | 7.685 | 7.785 | 7.785 | 135,694 |
| 2025-11-07 | 7.720 | 7.880 | 7.720 | 7.770 | 7.770 | 94,831 |
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.