OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.620 | 7.690 | 7.520 | 7.655 | 7.655 | 47,111 |
| 2025-02-21 | 7.600 | 7.745 | 7.555 | 7.600 | 7.600 | 80,460 |
| 2025-02-20 | 7.690 | 7.715 | 7.520 | 7.525 | 7.525 | 72,706 |
| 2025-02-19 | 7.675 | 7.745 | 7.595 | 7.690 | 7.690 | 72,045 |
| 2025-02-18 | 7.980 | 7.980 | 7.655 | 7.695 | 7.695 | 150,692 |
| 2025-02-17 | 8.195 | 8.195 | 7.950 | 8.000 | 8.000 | 84,905 |
| 2025-02-14 | 8.200 | 8.250 | 8.145 | 8.160 | 8.160 | 42,989 |
| 2025-02-13 | 8.225 | 8.270 | 8.010 | 8.165 | 8.165 | 94,741 |
| 2025-02-12 | 8.200 | 8.260 | 8.110 | 8.200 | 8.200 | 77,467 |
| 2025-02-11 | 8.210 | 8.400 | 8.150 | 8.175 | 8.175 | 56,977 |
| 2025-02-10 | 7.890 | 8.205 | 7.885 | 8.205 | 8.205 | 103,598 |
| 2025-02-07 | 7.910 | 7.950 | 7.455 | 7.825 | 7.825 | 114,344 |
| 2025-02-06 | 8.040 | 8.160 | 7.965 | 7.965 | 7.965 | 57,391 |
| 2025-02-05 | 8.140 | 8.155 | 8.000 | 8.025 | 8.025 | 37,405 |
| 2025-02-04 | 8.060 | 8.215 | 7.990 | 8.140 | 8.140 | 104,941 |
| 2025-02-03 | 8.045 | 8.130 | 8.025 | 8.080 | 8.080 | 55,554 |
| 2025-01-31 | 8.110 | 8.350 | 8.030 | 8.230 | 8.230 | 62,436 |
| 2025-01-30 | 8.035 | 8.210 | 8.035 | 8.140 | 8.140 | 42,553 |
| 2025-01-29 | 8.030 | 8.080 | 7.925 | 8.025 | 8.025 | 49,521 |
| 2025-01-28 | 8.105 | 8.115 | 7.995 | 8.040 | 8.040 | 66,143 |
| 2025-01-27 | 8.140 | 8.200 | 8.015 | 8.105 | 8.105 | 44,187 |
| 2025-01-24 | 8.280 | 8.320 | 8.145 | 8.200 | 8.200 | 68,179 |
| 2025-01-23 | 8.065 | 8.345 | 8.055 | 8.240 | 8.240 | 60,934 |
| 2025-01-22 | 8.470 | 8.470 | 8.020 | 8.115 | 8.115 | 82,084 |
| 2025-01-21 | 8.395 | 8.645 | 8.395 | 8.500 | 8.500 | 62,616 |
| 2025-01-20 | 8.350 | 8.605 | 8.335 | 8.395 | 8.395 | 69,115 |
| 2025-01-17 | 8.185 | 8.545 | 8.145 | 8.400 | 8.400 | 75,442 |
| 2025-01-16 | 7.885 | 8.345 | 7.860 | 8.200 | 8.200 | 105,824 |
| 2025-01-15 | 7.920 | 7.970 | 7.720 | 7.745 | 7.745 | 84,793 |
| 2025-01-14 | 7.700 | 8.285 | 7.700 | 7.920 | 7.920 | 113,902 |
| 2025-01-13 | 7.635 | 7.920 | 7.635 | 7.670 | 7.670 | 751,021 |
| 2025-01-10 | 8.200 | 8.200 | 7.515 | 7.730 | 7.730 | 369,110 |
| 2025-01-09 | 8.200 | 8.470 | 8.200 | 8.325 | 8.325 | 61,296 |
| 2025-01-08 | 8.780 | 8.830 | 8.025 | 8.235 | 8.235 | 98,596 |
| 2025-01-07 | 8.790 | 8.840 | 8.715 | 8.775 | 8.775 | 38,306 |
| 2025-01-06 | 8.740 | 8.885 | 8.685 | 8.850 | 8.850 | 46,471 |
| 2025-01-03 | 8.720 | 8.750 | 8.590 | 8.750 | 8.750 | 39,611 |
| 2025-01-02 | 8.650 | 8.765 | 8.650 | 8.705 | 8.705 | 26,039 |
| 2024-12-31 | 8.740 | 8.755 | 8.625 | 8.725 | 8.725 | 16,653 |
| 2024-12-30 | 8.670 | 8.695 | 8.625 | 8.640 | 8.640 | 28,769 |
| 2024-12-27 | 8.525 | 8.750 | 8.525 | 8.665 | 8.665 | 90,256 |
| 2024-12-24 | 8.525 | 8.625 | 8.515 | 8.545 | 8.545 | 19,940 |
| 2024-12-23 | 8.465 | 8.500 | 8.355 | 8.500 | 8.500 | 60,736 |
| 2024-12-20 | 8.450 | 8.540 | 8.410 | 8.455 | 8.455 | 133,922 |
| 2024-12-19 | 8.385 | 8.480 | 8.375 | 8.460 | 8.460 | 28,623 |
| 2024-12-18 | 8.400 | 8.540 | 8.320 | 8.430 | 8.430 | 198,574 |
| 2024-12-17 | 8.345 | 8.500 | 8.320 | 8.415 | 8.415 | 53,557 |
| 2024-12-16 | 8.325 | 8.440 | 8.295 | 8.400 | 8.400 | 112,088 |
| 2024-12-13 | 8.350 | 8.430 | 8.270 | 8.320 | 8.320 | 72,958 |
| 2024-12-12 | 8.420 | 8.420 | 8.365 | 8.365 | 8.365 | 29,487 |
| 2024-12-11 | 8.380 | 8.410 | 8.355 | 8.400 | 8.400 | 65,386 |
| 2024-12-10 | 8.400 | 8.485 | 8.370 | 8.410 | 8.410 | 42,251 |
| 2024-12-09 | 8.485 | 8.485 | 8.390 | 8.390 | 8.390 | 36,157 |
| 2024-12-06 | 8.450 | 8.515 | 8.435 | 8.495 | 8.495 | 40,909 |
| 2024-12-05 | 8.460 | 8.550 | 8.445 | 8.500 | 8.500 | 71,356 |
| 2024-12-04 | 8.315 | 8.525 | 8.315 | 8.460 | 8.460 | 73,192 |
| 2024-12-03 | 8.300 | 8.460 | 8.300 | 8.345 | 8.345 | 112,797 |
| 2024-12-02 | 8.310 | 8.430 | 8.260 | 8.330 | 8.330 | 229,360 |
| 2024-11-29 | 8.400 | 8.550 | 8.345 | 8.500 | 8.500 | 63,587 |
| 2024-11-28 | 8.320 | 8.440 | 8.280 | 8.325 | 8.325 | 41,861 |
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.