OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 13.070 | 13.490 | 12.920 | 13.400 | 13.400 | 134,786 |
| 2025-05-21 | 12.570 | 13.200 | 12.330 | 13.180 | 13.180 | 131,675 |
| 2025-05-20 | 12.410 | 12.650 | 12.290 | 12.400 | 12.400 | 58,499 |
| 2025-05-19 | 12.780 | 12.790 | 12.240 | 12.360 | 12.360 | 76,810 |
| 2025-05-16 | 12.700 | 12.850 | 12.500 | 12.730 | 12.730 | 50,316 |
| 2025-05-15 | 12.570 | 12.790 | 12.530 | 12.580 | 12.580 | 51,369 |
| 2025-05-14 | 12.140 | 12.650 | 11.970 | 12.560 | 12.560 | 94,141 |
| 2025-05-13 | 12.710 | 12.770 | 12.140 | 12.210 | 12.210 | 112,810 |
| 2025-05-12 | 12.920 | 12.970 | 12.570 | 12.830 | 12.830 | 90,155 |
| 2025-05-09 | 12.850 | 13.020 | 12.770 | 12.900 | 12.900 | 80,098 |
| 2025-05-08 | 12.610 | 12.830 | 12.500 | 12.830 | 12.830 | 43,381 |
| 2025-05-07 | 12.690 | 12.810 | 12.410 | 12.560 | 12.560 | 79,219 |
| 2025-05-06 | 12.230 | 12.950 | 12.230 | 12.690 | 12.690 | 140,616 |
| 2025-05-05 | 12.040 | 12.270 | 11.660 | 12.200 | 12.200 | 123,926 |
| 2025-05-02 | 11.680 | 12.250 | 11.590 | 12.000 | 12.000 | 136,666 |
| 2025-04-30 | 11.930 | 11.980 | 11.520 | 11.700 | 11.700 | 83,400 |
| 2025-04-29 | 12.260 | 12.260 | 11.540 | 11.810 | 11.810 | 126,650 |
| 2025-04-28 | 12.270 | 12.600 | 12.030 | 12.320 | 12.320 | 107,184 |
| 2025-04-25 | 12.180 | 12.300 | 11.970 | 12.250 | 12.250 | 58,240 |
| 2025-04-24 | 11.850 | 12.420 | 11.710 | 12.230 | 12.230 | 98,936 |
| 2025-04-23 | 12.740 | 12.800 | 11.130 | 12.070 | 12.070 | 422,295 |
| 2025-04-22 | 12.350 | 13.480 | 12.210 | 13.190 | 13.190 | 495,409 |
| 2025-04-17 | 11.390 | 12.140 | 10.940 | 12.080 | 12.080 | 242,467 |
| 2025-04-16 | 11.060 | 11.060 | 10.900 | 11.030 | 11.030 | 76,903 |
| 2025-04-15 | 10.830 | 11.060 | 10.660 | 11.060 | 11.060 | 109,175 |
| 2025-04-14 | 11.190 | 11.190 | 10.700 | 11.000 | 11.000 | 167,330 |
| 2025-04-11 | 11.000 | 11.280 | 10.760 | 10.990 | 10.990 | 143,147 |
| 2025-04-10 | 11.400 | 11.440 | 10.680 | 10.900 | 10.900 | 301,016 |
| 2025-04-09 | 11.070 | 11.300 | 10.430 | 10.960 | 10.960 | 306,510 |
| 2025-04-08 | 10.800 | 11.500 | 10.510 | 11.420 | 11.420 | 453,349 |
| 2025-04-07 | 10.500 | 10.650 | 9.000 | 10.580 | 10.580 | 921,180 |
| 2025-04-04 | 9.000 | 10.890 | 8.950 | 10.650 | 10.650 | 1,190,182 |
| 2025-04-03 | 7.905 | 9.500 | 7.735 | 8.905 | 8.905 | 797,971 |
| 2025-04-02 | 7.650 | 7.975 | 7.630 | 7.925 | 7.925 | 99,848 |
| 2025-04-01 | 7.500 | 7.710 | 7.495 | 7.675 | 7.675 | 103,751 |
| 2025-03-31 | 7.385 | 7.575 | 7.280 | 7.495 | 7.495 | 190,806 |
| 2025-03-28 | 7.650 | 7.725 | 7.395 | 7.415 | 7.415 | 122,789 |
| 2025-03-27 | 7.650 | 7.825 | 7.520 | 7.660 | 7.660 | 238,406 |
| 2025-03-26 | 7.670 | 7.780 | 7.600 | 7.620 | 7.620 | 99,212 |
| 2025-03-25 | 7.615 | 7.785 | 7.415 | 7.590 | 7.590 | 160,588 |
| 2025-03-24 | 7.665 | 7.995 | 7.645 | 7.700 | 7.700 | 148,329 |
| 2025-03-21 | 7.705 | 7.755 | 7.455 | 7.645 | 7.645 | 206,502 |
| 2025-03-20 | 7.600 | 7.820 | 7.600 | 7.785 | 7.785 | 60,679 |
| 2025-03-19 | 7.390 | 7.725 | 7.320 | 7.695 | 7.695 | 89,332 |
| 2025-03-18 | 7.575 | 7.685 | 7.405 | 7.475 | 7.475 | 89,601 |
| 2025-03-17 | 7.945 | 7.945 | 7.465 | 7.515 | 7.515 | 128,853 |
| 2025-03-14 | 7.900 | 7.980 | 7.750 | 7.980 | 7.980 | 47,570 |
| 2025-03-13 | 8.080 | 8.080 | 7.755 | 7.790 | 7.790 | 70,458 |
| 2025-03-12 | 8.075 | 8.190 | 7.900 | 8.000 | 8.000 | 93,210 |
| 2025-03-11 | 8.045 | 8.140 | 7.800 | 8.040 | 8.040 | 85,914 |
| 2025-03-10 | 7.890 | 8.265 | 7.870 | 7.970 | 7.970 | 141,676 |
| 2025-03-07 | 7.550 | 7.865 | 7.540 | 7.850 | 7.850 | 114,397 |
| 2025-03-06 | 7.365 | 7.600 | 7.350 | 7.540 | 7.540 | 59,575 |
| 2025-03-05 | 7.250 | 7.375 | 7.235 | 7.330 | 7.330 | 71,063 |
| 2025-03-04 | 7.250 | 7.385 | 7.120 | 7.130 | 7.130 | 81,155 |
| 2025-03-03 | 7.375 | 7.410 | 7.220 | 7.275 | 7.275 | 66,381 |
| 2025-02-28 | 7.400 | 7.405 | 7.260 | 7.280 | 7.280 | 72,457 |
| 2025-02-27 | 7.510 | 7.550 | 7.415 | 7.420 | 7.420 | 68,214 |
| 2025-02-26 | 7.625 | 7.660 | 7.500 | 7.520 | 7.520 | 59,081 |
| 2025-02-25 | 7.600 | 7.620 | 7.495 | 7.540 | 7.540 | 56,013 |
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.