OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	15.230	15.500	14.650	14.770	14.770	154,818
2026-10-15	14.900	15.290	14.630	15.040	15.040	101,408
2026-10-14	15.280	15.800	15.080	15.200	15.200	112,406
2026-10-13	15.540	15.540	14.640	15.130	15.130	168,636
2026-10-12	15.400	15.840	15.400	15.550	15.550	72,705
2026-10-09	15.500	15.640	15.030	15.390	15.390	83,592
2026-10-08	15.550	15.730	15.170	15.290	15.290	103,003
2026-10-07	15.750	16.120	15.600	15.790	15.790	59,733
2026-10-06	16.450	16.500	15.870	15.870	15.870	89,829
2026-10-05	16.150	16.550	16.040	16.390	16.390	102,785
2026-10-02	16.610	16.750	16.250	16.310	16.310	108,644
2026-10-01	17.000	17.000	16.130	16.510	16.510	109,173
2026-09-30	17.000	17.100	16.260	16.580	16.580	138,107
2026-09-29	17.000	17.050	16.560	16.900	16.900	104,838
2026-09-28	16.750	17.230	16.520	16.940	16.940	122,708
2026-09-25	17.260	17.600	16.800	16.820	16.820	161,027
2026-09-24	17.550	17.550	16.130	17.090	17.090	196,712
2026-09-23	18.060	18.530	17.720	17.720	17.720	135,846
2026-09-22	18.000	18.420	17.730	18.180	18.180	120,096
2026-09-21	17.110	18.500	17.060	18.050	18.050	220,411
2026-09-18	17.700	17.800	16.700	16.890	16.890	223,345
2026-09-17	17.040	18.740	17.040	17.690	17.690	510,603
2026-09-16	15.500	17.000	15.470	16.520	16.520	248,627
2026-09-15	15.250	15.400	15.000	15.300	15.300	90,796
2026-09-14	14.940	15.400	14.850	15.260	15.260	97,411
2026-09-11	14.150	15.000	14.120	14.910	14.910	135,330
2026-09-10	14.000	14.610	13.850	14.610	14.610	88,265
2026-09-09	14.300	14.300	13.760	14.010	14.010	100,987
2026-09-08	14.340	14.500	13.930	14.290	14.290	49,107
2026-09-07	14.590	14.660	14.220	14.330	14.330	49,104
2026-09-04	14.040	14.740	13.990	14.590	14.590	96,665
2026-09-03	14.250	14.380	13.820	13.860	13.860	99,151
2026-09-02	13.900	14.420	13.760	14.220	14.220	104,259
2026-09-01	14.850	14.850	13.840	13.920	13.920	151,205
2026-08-31	15.320	15.480	14.960	14.960	14.960	104,179
2026-08-28	15.250	15.480	14.960	15.370	15.370	106,718
2026-08-27	14.020	15.420	13.730	15.350	15.350	214,971
2026-08-26	15.600	15.600	13.910	13.910	13.910	385,417
2026-08-25	15.890	16.290	15.850	16.100	16.100	86,290
2026-08-24	16.030	16.250	15.580	15.870	15.870	81,386
2026-08-21	16.250	16.550	16.100	16.280	16.280	68,258
2026-08-20	16.640	16.750	16.240	16.240	16.240	96,539
2026-08-19	17.000	17.000	16.340	16.500	16.500	105,511
2026-08-18	17.150	17.330	16.800	17.000	17.000	66,491
2026-08-17	17.000	17.430	16.750	17.400	17.400	92,060
2026-08-14	17.080	17.750	16.690	16.930	16.930	142,768
2026-08-13	16.300	17.380	16.150	17.020	17.020	154,429
2026-08-12	16.580	16.590	15.790	16.150	16.150	127,817
2026-08-11	16.000	16.950	16.000	16.630	16.630	145,144
2026-08-10	15.970	16.800	15.900	16.180	16.180	189,327
2026-08-07	15.600	16.090	15.520	15.910	15.910	83,812
2026-08-06	15.500	15.870	15.420	15.580	15.580	67,472
2026-08-05	15.530	16.300	14.970	15.710	15.710	130,719
2026-08-04	15.410	16.130	15.290	16.130	16.130	179,892
2026-08-03	14.960	15.430	14.700	15.430	15.430	98,396
2026-07-31	15.200	15.310	14.750	14.940	14.940	77,872
2026-07-30	14.820	15.120	14.550	15.040	15.040	80,634
2026-07-29	14.920	15.370	14.540	15.020	15.020	79,502
2026-07-28	15.300	15.680	14.410	14.840	14.840	165,142
2026-07-27	15.100	16.440	15.100	15.560	15.560	145,026

Page 1 of 3 · 129 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.