OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	10.080	10.160	10.000	10.120	10.120	49,595
2025-08-14	10.380	10.380	10.020	10.040	10.040	90,233
2025-08-13	10.280	10.610	10.280	10.300	10.300	58,554
2025-08-12	10.310	10.390	10.230	10.240	10.240	61,767
2025-08-11	10.500	10.570	10.200	10.310	10.310	97,174
2025-08-08	10.700	10.800	10.500	10.500	10.500	49,791
2025-08-07	10.460	10.800	10.460	10.700	10.700	58,710
2025-08-06	10.400	10.540	10.390	10.460	10.460	44,433
2025-08-05	10.150	10.460	10.130	10.440	10.440	64,045
2025-08-04	10.300	10.400	10.030	10.120	10.120	61,417
2025-08-01	10.510	10.510	10.320	10.320	10.320	68,891
2025-07-31	10.700	10.790	10.390	10.560	10.560	113,581
2025-07-30	10.820	10.830	10.640	10.710	10.710	55,596
2025-07-29	10.860	10.920	10.750	10.750	10.750	56,196
2025-07-28	11.030	11.140	10.850	10.890	10.890	71,670
2025-07-25	10.700	10.990	10.620	10.950	10.950	70,007
2025-07-24	10.880	10.960	10.670	10.740	10.740	53,368
2025-07-23	11.110	11.140	10.700	10.830	10.830	71,997
2025-07-22	11.000	11.150	10.840	11.000	11.000	101,560
2025-07-21	11.100	11.290	10.910	11.040	11.040	95,797
2025-07-18	10.800	11.200	10.650	11.050	11.050	104,666
2025-07-17	10.690	10.890	10.610	10.800	10.800	56,397
2025-07-16	10.630	10.640	10.510	10.600	10.600	48,345
2025-07-15	10.530	10.700	10.480	10.550	10.550	58,624
2025-07-14	10.490	10.630	10.400	10.510	10.510	78,300
2025-07-11	10.860	10.990	10.520	10.520	10.520	123,606
2025-07-10	10.730	11.140	10.640	10.970	10.970	138,849
2025-07-09	10.600	10.900	10.520	10.700	10.700	75,070
2025-07-08	10.670	10.830	10.570	10.570	10.570	120,687
2025-07-07	10.710	10.740	10.400	10.640	10.640	116,980
2025-07-04	10.630	10.890	10.600	10.700	10.700	86,290
2025-07-03	10.300	10.780	10.160	10.640	10.640	155,247
2025-07-02	10.400	10.430	10.110	10.290	10.290	137,487
2025-07-01	10.950	11.060	10.420	10.420	10.420	126,806
2025-06-30	11.200	11.230	10.800	10.900	10.900	138,511
2025-06-27	11.030	11.320	10.920	11.120	11.120	149,315
2025-06-26	11.040	11.280	10.940	11.000	11.000	169,605
2025-06-25	11.920	11.970	11.000	11.010	11.010	299,530
2025-06-24	14.000	14.000	11.550	11.720	11.720	579,625
2025-06-23	14.000	14.450	13.980	14.000	14.000	105,099
2025-06-20	14.010	14.200	13.840	13.910	13.910	301,452
2025-06-19	14.150	14.300	14.020	14.020	14.020	52,750
2025-06-18	14.030	14.220	13.890	14.220	14.220	75,134
2025-06-17	14.290	14.300	13.990	14.030	14.030	45,021
2025-06-16	13.990	14.400	13.930	14.310	14.310	66,718
2025-06-13	14.050	14.110	13.870	14.020	14.020	94,423
2025-06-12	14.340	14.400	13.980	14.050	14.050	75,392
2025-06-11	14.160	14.540	14.110	14.340	14.340	111,055
2025-06-10	14.060	14.350	13.960	14.180	14.180	69,056
2025-06-09	14.230	14.430	14.030	14.130	14.130	55,014
2025-06-06	14.150	14.370	13.940	14.170	14.170	61,521
2025-06-05	14.100	14.590	14.020	14.220	14.220	75,259
2025-06-04	13.870	14.060	13.680	14.060	14.060	67,778
2025-06-03	13.680	14.000	13.510	13.840	13.840	48,535
2025-06-02	14.280	14.640	13.520	13.680	13.680	105,635
2025-05-30	14.160	14.400	14.000	14.010	14.010	78,421
2025-05-29	14.300	14.370	13.880	14.230	14.230	92,764
2025-05-28	14.500	14.540	14.030	14.200	14.200	123,996
2025-05-27	14.140	14.600	14.060	14.480	14.480	69,371
2025-05-26	14.000	14.450	13.720	14.190	14.190	177,702

← NewerPage 6 of 22 · 1,283 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.