OVH Groupe SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.320 | 8.440 | 8.280 | 8.325 | 8.325 | 41,861 |
| 2024-11-27 | 8.335 | 8.370 | 8.265 | 8.315 | 8.315 | 46,024 |
| 2024-11-26 | 8.300 | 8.410 | 8.265 | 8.375 | 8.375 | 32,445 |
| 2024-11-25 | 8.300 | 8.350 | 8.255 | 8.300 | 8.300 | 91,228 |
| 2024-11-22 | 8.320 | 8.390 | 8.240 | 8.345 | 8.345 | 45,839 |
| 2024-11-21 | 8.445 | 8.480 | 8.250 | 8.300 | 8.300 | 141,913 |
| 2024-11-20 | 8.520 | 8.520 | 8.355 | 8.455 | 8.455 | 80,405 |
| 2024-11-19 | 8.400 | 8.505 | 8.390 | 8.500 | 8.500 | 97,494 |
| 2024-11-18 | 8.425 | 8.515 | 8.410 | 8.410 | 8.410 | 83,172 |
| 2024-11-15 | 8.500 | 8.505 | 8.430 | 8.430 | 8.430 | 78,269 |
| 2024-11-14 | 8.500 | 8.570 | 8.460 | 8.505 | 8.505 | 43,762 |
| 2024-11-13 | 8.500 | 8.550 | 8.465 | 8.480 | 8.480 | 72,230 |
| 2024-11-12 | 8.500 | 8.535 | 8.465 | 8.500 | 8.500 | 56,434 |
| 2024-11-11 | 8.600 | 8.630 | 8.540 | 8.540 | 8.540 | 35,853 |
| 2024-11-08 | 8.675 | 8.700 | 8.550 | 8.550 | 8.550 | 80,410 |
| 2024-11-07 | 8.575 | 8.680 | 8.540 | 8.670 | 8.670 | 85,942 |
| 2024-11-06 | 8.620 | 8.645 | 8.480 | 8.560 | 8.560 | 71,272 |
| 2024-11-05 | 8.500 | 8.590 | 8.455 | 8.590 | 8.590 | 130,203 |
| 2024-11-04 | 8.685 | 8.735 | 8.500 | 8.520 | 8.520 | 129,953 |
| 2024-11-01 | 8.680 | 8.750 | 8.595 | 8.750 | 8.750 | 54,795 |
| 2024-10-31 | 8.460 | 8.720 | 8.460 | 8.720 | 8.720 | 137,220 |
| 2024-10-30 | 8.610 | 8.655 | 8.445 | 8.495 | 8.495 | 178,850 |
| 2024-10-29 | 8.610 | 8.730 | 8.570 | 8.650 | 8.650 | 169,423 |
| 2024-10-28 | 8.740 | 8.775 | 8.525 | 8.620 | 8.620 | 146,531 |
| 2024-10-25 | 8.650 | 8.830 | 8.600 | 8.735 | 8.735 | 236,976 |
| 2024-10-24 | 8.635 | 9.050 | 8.210 | 8.730 | 8.730 | 1,099,892 |
| 2024-10-23 | 7.730 | 7.935 | 7.575 | 7.850 | 7.850 | 229,298 |
| 2024-10-22 | 7.415 | 7.895 | 7.415 | 7.810 | 7.810 | 266,007 |
| 2024-10-21 | 7.100 | 7.500 | 7.020 | 7.375 | 7.375 | 245,994 |
| 2024-10-18 | 7.130 | 7.155 | 6.995 | 7.155 | 7.155 | 161,996 |
| 2024-10-17 | 6.820 | 7.255 | 6.820 | 7.160 | 7.160 | 448,845 |
| 2024-10-16 | 6.710 | 6.980 | 6.710 | 6.825 | 6.825 | 376,442 |
| 2024-10-15 | 6.770 | 6.810 | 6.665 | 6.750 | 6.750 | 120,802 |
| 2024-10-14 | 6.460 | 6.775 | 6.450 | 6.770 | 6.770 | 246,660 |
| 2024-10-11 | 6.500 | 6.505 | 6.360 | 6.460 | 6.460 | 90,180 |
| 2024-10-10 | 6.710 | 6.710 | 6.505 | 6.505 | 6.505 | 93,579 |
| 2024-10-09 | 6.650 | 6.760 | 6.620 | 6.700 | 6.700 | 59,279 |
| 2024-10-08 | 6.640 | 6.790 | 6.465 | 6.610 | 6.610 | 120,203 |
| 2024-10-07 | 6.635 | 6.705 | 6.580 | 6.660 | 6.660 | 95,379 |
| 2024-10-04 | 6.585 | 6.720 | 6.515 | 6.640 | 6.640 | 70,262 |
| 2024-10-03 | 6.695 | 6.750 | 6.505 | 6.585 | 6.585 | 92,904 |
| 2024-10-02 | 6.785 | 6.815 | 6.570 | 6.715 | 6.715 | 203,617 |
| 2024-10-01 | 6.755 | 6.920 | 6.705 | 6.785 | 6.785 | 181,337 |
| 2024-09-30 | 6.620 | 6.880 | 6.620 | 6.800 | 6.800 | 329,284 |
| 2024-09-27 | 6.605 | 6.700 | 6.520 | 6.640 | 6.640 | 201,094 |
| 2024-09-26 | 6.225 | 6.725 | 6.225 | 6.685 | 6.685 | 388,685 |
| 2024-09-25 | 6.310 | 6.400 | 5.680 | 6.195 | 6.195 | 690,833 |
| 2024-09-24 | 6.160 | 6.285 | 6.140 | 6.140 | 6.140 | 84,582 |
| 2024-09-23 | 6.065 | 6.155 | 6.020 | 6.115 | 6.115 | 102,325 |
| 2024-09-20 | 6.330 | 6.390 | 6.060 | 6.060 | 6.060 | 156,356 |
| 2024-09-19 | 6.130 | 6.385 | 6.120 | 6.360 | 6.360 | 296,773 |
| 2024-09-18 | 6.130 | 6.200 | 6.060 | 6.130 | 6.130 | 101,999 |
| 2024-09-17 | 6.150 | 6.280 | 6.120 | 6.180 | 6.180 | 212,853 |
| 2024-09-16 | 6.165 | 6.165 | 6.005 | 6.150 | 6.150 | 92,510 |
| 2024-09-13 | 6.105 | 6.235 | 6.095 | 6.170 | 6.170 | 108,008 |
| 2024-09-12 | 6.120 | 6.125 | 6.005 | 6.095 | 6.095 | 92,218 |
| 2024-09-11 | 6.050 | 6.130 | 5.970 | 6.095 | 6.095 | 92,556 |
| 2024-09-10 | 5.950 | 6.130 | 5.930 | 6.050 | 6.050 | 100,182 |
| 2024-09-09 | 5.725 | 6.010 | 5.725 | 5.955 | 5.955 | 73,600 |
| 2024-09-06 | 5.675 | 5.885 | 5.605 | 5.735 | 5.735 | 103,364 |
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.