OVH Groupe SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-27	12.640	13.600	12.630	13.400	13.400	134,205
2026-10-26	12.380	12.840	12.240	12.590	12.590	17,633
2026-10-23	12.840	13.160	12.080	12.520	12.520	120,183
2026-10-22	16.790	16.830	15.600	15.640	15.640	5,105
2026-10-21	17.270	17.540	16.510	16.510	16.510	2,189
2026-10-20	15.360	17.700	15.200	17.700	17.700	15,472
2026-10-19	14.700	14.750	14.100	14.200	14.200	1,384
2026-10-16	15.280	15.440	14.710	14.780	14.780	893
2026-10-15	14.990	15.240	14.625	15.180	15.180	2,369
2026-10-14	15.280	15.720	15.110	15.300	15.300	1,600
2026-10-13	15.540	15.560	14.670	15.070	15.070	4,112
2026-10-12	15.500	15.770	15.400	15.520	15.520	2,038
2026-10-09	15.500	15.650	15.190	15.360	15.360	2,591
2026-10-08	15.810	15.810	15.160	15.160	15.160	5,860
2026-10-07	15.700	16.095	15.640	15.690	15.690	768
2026-10-06	16.450	16.550	16.080	16.080	16.080	5,559
2026-10-05	16.190	16.560	16.050	16.310	16.310	957
2026-10-02	16.650	16.665	16.290	16.330	16.330	1,445
2026-10-01	17.040	17.040	16.170	16.610	16.610	930
2026-09-30	17.040	17.040	16.320	16.600	16.600	45,224
2026-09-29	17.000	17.000	16.600	16.900	16.900	1,514
2026-09-28	16.800	17.180	16.640	16.970	16.970	585
2026-09-25	17.240	17.600	16.920	16.940	16.940	6,918
2026-09-24	17.380	17.590	16.300	16.990	16.990	11,079
2026-09-23	18.100	18.510	17.990	17.990	17.990	1,759
2026-09-22	18.000	18.410	17.820	18.130	18.130	4,091
2026-09-21	17.120	18.480	17.000	18.140	18.140	7,683
2026-09-18	17.750	17.755	16.750	17.275	17.275	4,480
2026-09-17	17.040	18.750	17.040	18.123	18.123	43,454
2026-09-16	15.470	17.000	15.470	16.414	16.414	9,691
2026-09-15	15.260	15.420	15.050	15.360	15.360	990
2026-09-14	14.950	15.380	14.950	15.269	15.269	3,627
2026-09-11	14.280	14.920	14.280	14.800	14.800	1,490
2026-09-10	14.010	14.530	13.940	14.506	14.506	20,329
2026-09-09	14.300	14.300	13.834	13.834	13.834	2,574
2026-09-08	14.350	14.500	13.990	14.250	14.250	2,804
2026-09-07	14.510	14.600	14.320	14.349	14.349	944
2026-09-04	14.330	14.710	14.040	14.522	14.522	2,790
2026-09-03	14.220	14.300	13.870	13.950	13.950	3,963
2026-09-02	13.900	14.400	13.780	14.140	14.140	2,427
2026-09-01	14.900	14.900	13.890	14.130	14.130	6,342
2026-08-28	15.010	15.480	15.010	15.307	15.307	5,891
2026-08-27	14.050	15.387	13.800	15.387	15.387	9,886
2026-08-26	15.550	15.620	14.000	14.228	14.228	25,108
2026-08-25	15.800	16.300	15.800	16.135	16.135	944
2026-08-24	15.990	16.150	15.600	15.859	15.859	4,698
2026-08-21	16.200	16.500	16.112	16.267	16.267	6,085
2026-08-20	16.670	16.670	16.310	16.400	16.400	2,243
2026-08-19	17.050	17.050	16.350	16.650	16.650	6,058
2026-08-18	17.290	17.290	16.800	17.010	17.010	2,322
2026-08-17	17.000	17.430	16.810	17.400	17.400	2,281
2026-08-14	17.150	17.550	16.750	16.810	16.810	2,135
2026-08-13	16.230	17.340	16.230	16.493	16.493	5,182
2026-08-12	16.510	16.580	15.810	16.257	16.257	1,675
2026-08-11	16.180	16.940	16.000	16.670	16.670	3,340
2026-08-10	15.980	16.800	15.870	16.554	16.554	4,958
2026-08-07	15.570	16.090	15.540	15.890	15.890	3,594
2026-08-06	15.590	15.860	15.450	15.810	15.810	1,107
2026-08-05	16.000	16.320	15.010	15.988	15.988	4,647
2026-08-04	15.440	16.050	15.360	15.910	15.910	19,157

Page 1 of 2 · 65 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.