OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	7.895	7.985	7.655	7.720	7.720	146,156
2025-11-05	7.975	7.995	7.750	7.875	7.875	258,400
2025-11-04	8.400	8.400	8.085	8.160	8.160	165,661
2025-11-03	8.150	8.600	8.140	8.405	8.405	262,902
2025-10-31	8.000	8.340	8.000	8.140	8.140	215,497
2025-10-30	7.880	8.120	7.835	8.025	8.025	169,803
2025-10-29	8.060	8.195	7.900	7.905	7.905	261,261
2025-10-28	8.240	8.305	8.000	8.025	8.025	162,327
2025-10-27	8.340	8.500	8.080	8.260	8.260	189,368
2025-10-24	8.250	8.355	8.070	8.240	8.240	208,643
2025-10-23	8.530	8.630	8.105	8.105	8.105	389,738
2025-10-22	8.970	9.145	8.360	8.490	8.490	609,435
2025-10-21	10.050	10.050	8.880	8.920	8.920	1,154,229
2025-10-20	11.010	11.230	10.920	11.190	11.190	105,657
2025-10-17	11.050	11.050	10.690	10.960	10.960	129,172
2025-10-16	11.260	11.270	11.120	11.140	11.140	37,683
2025-10-15	11.260	11.370	11.180	11.240	11.240	45,292
2025-10-14	11.410	11.410	11.060	11.150	11.150	71,702
2025-10-13	11.680	11.710	11.410	11.550	11.550	38,070
2025-10-10	11.730	11.800	11.480	11.600	11.600	60,630
2025-10-09	11.760	11.920	11.720	11.790	11.790	38,491
2025-10-08	11.910	12.000	11.660	11.770	11.770	67,677
2025-10-07	12.230	12.380	11.910	11.910	11.910	60,197
2025-10-06	12.250	12.280	11.920	12.210	12.210	71,498
2025-10-03	12.170	12.330	11.950	12.310	12.310	113,998
2025-10-02	12.100	12.390	12.100	12.200	12.200	88,575
2025-10-01	12.230	12.460	12.100	12.200	12.200	60,115
2025-09-30	12.250	12.310	11.980	12.280	12.280	60,624
2025-09-29	11.890	12.340	11.810	12.340	12.340	142,576
2025-09-26	12.280	12.280	11.820	11.940	11.940	108,001
2025-09-25	12.400	12.480	12.040	12.240	12.240	132,893
2025-09-24	12.700	12.730	12.290	12.360	12.360	59,119
2025-09-23	12.970	13.000	12.730	12.780	12.780	78,712
2025-09-22	13.000	13.000	12.150	12.950	12.950	197,470
2025-09-19	12.900	12.980	12.730	12.980	12.980	165,084
2025-09-18	12.450	13.000	12.450	12.940	12.940	117,687
2025-09-17	12.220	12.590	12.110	12.460	12.460	88,276
2025-09-16	12.070	12.410	11.950	12.220	12.220	94,223
2025-09-15	11.950	12.340	11.860	12.040	12.040	144,955
2025-09-12	11.280	11.850	11.260	11.810	11.810	130,255
2025-09-11	11.220	11.410	10.760	11.280	11.280	182,454
2025-09-10	10.860	11.110	10.760	11.110	11.110	130,571
2025-09-09	10.250	10.760	10.220	10.620	10.620	90,188
2025-09-08	10.230	10.270	10.100	10.190	10.190	50,714
2025-09-05	10.330	10.390	10.210	10.310	10.310	38,605
2025-09-04	10.090	10.430	10.080	10.250	10.250	71,634
2025-09-03	10.060	10.130	9.915	9.975	9.975	52,101
2025-09-02	10.120	10.250	9.955	10.040	10.040	58,194
2025-09-01	10.260	10.380	10.090	10.200	10.200	30,057
2025-08-29	10.400	10.530	10.080	10.190	10.190	62,087
2025-08-28	10.340	10.550	10.310	10.460	10.460	55,933
2025-08-27	10.470	10.580	10.340	10.390	10.390	78,453
2025-08-26	10.490	10.700	10.420	10.470	10.470	96,963
2025-08-25	10.030	10.650	9.935	10.650	10.650	97,470
2025-08-22	9.945	10.150	9.900	10.020	10.020	68,861
2025-08-21	9.985	10.060	9.760	9.960	9.960	112,278
2025-08-20	10.150	10.200	10.040	10.070	10.070	43,895
2025-08-19	10.060	10.280	9.990	10.200	10.200	77,763
2025-08-18	10.120	10.390	10.040	10.080	10.080	60,564
2025-08-15	10.080	10.160	10.000	10.120	10.120	49,595

← NewerPage 5 of 22 · 1,282 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.