OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 9.97
-0.04 (-0.35%)
At close: Jan 30, 2026
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10.04 | 10.15 | 9.77 | 9.97 | 9.97 | -0.35% | 167,707 |
| Jan 29, 2026 | 10.72 | 10.78 | 9.92 | 10.00 | 10.00 | -7.06% | 259,191 |
| Jan 28, 2026 | 9.76 | 10.76 | 9.68 | 10.76 | 10.76 | 10.87% | 236,596 |
| Jan 27, 2026 | 9.98 | 10.11 | 9.60 | 9.71 | 9.71 | -2.02% | 241,307 |
| Jan 26, 2026 | 9.27 | 10.04 | 9.23 | 9.91 | 9.91 | 8.43% | 394,802 |
| Jan 23, 2026 | 8.72 | 9.15 | 8.65 | 9.14 | 9.14 | 5.12% | 179,009 |
| Jan 22, 2026 | 8.97 | 9.00 | 8.61 | 8.69 | 8.69 | -2.47% | 167,251 |
| Jan 21, 2026 | 9.04 | 9.08 | 8.74 | 8.91 | 8.91 | -0.56% | 127,649 |
| Jan 20, 2026 | 9.38 | 9.60 | 8.72 | 8.96 | 8.96 | -2.93% | 395,977 |
| Jan 19, 2026 | 8.30 | 9.23 | 8.27 | 9.23 | 9.23 | 11.88% | 707,756 |
| Jan 16, 2026 | 8.12 | 8.25 | 8.00 | 8.25 | 8.25 | 1.23% | 199,587 |
| Jan 15, 2026 | 8.10 | 8.25 | 8.04 | 8.15 | 8.15 | 1.05% | 141,346 |
| Jan 14, 2026 | 8.20 | 8.24 | 7.90 | 8.07 | 8.07 | -0.37% | 181,721 |
| Jan 13, 2026 | 8.00 | 8.24 | 7.96 | 8.10 | 8.10 | 1.82% | 196,968 |
| Jan 12, 2026 | 7.94 | 8.02 | 7.81 | 7.95 | 7.95 | 1.15% | 137,317 |
| Jan 9, 2026 | 7.69 | 7.92 | 7.66 | 7.86 | 7.86 | 2.61% | 199,595 |
| Jan 8, 2026 | 7.79 | 8.13 | 7.46 | 7.66 | 7.66 | 2.00% | 363,102 |
| Jan 7, 2026 | 7.62 | 7.64 | 7.51 | 7.51 | 7.51 | - | 112,338 |
| Jan 6, 2026 | 7.58 | 7.65 | 7.45 | 7.51 | 7.51 | -0.40% | 99,529 |
| Jan 5, 2026 | 7.50 | 7.69 | 7.41 | 7.54 | 7.54 | 1.21% | 151,871 |
| Jan 2, 2026 | 7.38 | 7.50 | 7.34 | 7.45 | 7.45 | 2.19% | 104,759 |
| Dec 31, 2025 | 7.23 | 7.34 | 7.23 | 7.29 | 7.29 | 0.07% | 21,383 |
| Dec 30, 2025 | 7.26 | 7.34 | 7.13 | 7.29 | 7.29 | 0.76% | 110,275 |
| Dec 29, 2025 | 7.29 | 7.30 | 7.03 | 7.23 | 7.23 | -0.82% | 126,621 |
| Dec 24, 2025 | 7.24 | 7.30 | 7.17 | 7.29 | 7.29 | 1.53% | 50,258 |
| Dec 23, 2025 | 6.90 | 7.18 | 6.89 | 7.18 | 7.18 | 4.21% | 129,458 |
| Dec 22, 2025 | 6.71 | 6.91 | 6.71 | 6.89 | 6.89 | 2.45% | 148,314 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.67 | 6.73 | 6.73 | -1.10% | 421,488 |
| Dec 18, 2025 | 6.88 | 6.92 | 6.73 | 6.80 | 6.80 | -1.16% | 155,144 |
| Dec 17, 2025 | 6.84 | 6.95 | 6.77 | 6.88 | 6.88 | 0.88% | 143,698 |
| Dec 16, 2025 | 6.96 | 6.98 | 6.77 | 6.82 | 6.82 | -2.57% | 193,433 |
| Dec 15, 2025 | 7.12 | 7.18 | 7.00 | 7.00 | 7.00 | -1.41% | 248,638 |
| Dec 12, 2025 | 7.11 | 7.20 | 7.07 | 7.10 | 7.10 | -0.07% | 96,548 |
| Dec 11, 2025 | 7.17 | 7.25 | 7.10 | 7.11 | 7.11 | -1.25% | 134,283 |
| Dec 10, 2025 | 7.10 | 7.25 | 7.09 | 7.20 | 7.20 | 1.91% | 153,882 |
| Dec 9, 2025 | 6.82 | 7.15 | 6.82 | 7.06 | 7.06 | 4.13% | 219,931 |
| Dec 8, 2025 | 7.04 | 7.10 | 6.68 | 6.78 | 6.78 | -3.14% | 516,638 |
| Dec 5, 2025 | 7.77 | 7.77 | 7.00 | 7.00 | 7.00 | -16.82% | 1,070,575 |
| Dec 4, 2025 | 8.35 | 8.52 | 8.22 | 8.42 | 8.42 | 1.02% | 225,134 |
| Dec 3, 2025 | 8.39 | 8.45 | 8.18 | 8.33 | 8.33 | -0.54% | 88,041 |
| Dec 2, 2025 | 8.20 | 8.38 | 7.96 | 8.38 | 8.38 | 1.21% | 94,302 |
| Dec 1, 2025 | 8.52 | 8.55 | 8.28 | 8.28 | 8.28 | -2.30% | 145,355 |
| Nov 28, 2025 | 8.45 | 8.52 | 8.32 | 8.47 | 8.47 | -0.18% | 103,785 |
| Nov 27, 2025 | 8.49 | 8.59 | 8.40 | 8.49 | 8.49 | -0.06% | 121,018 |
| Nov 26, 2025 | 7.99 | 8.49 | 7.96 | 8.49 | 8.49 | 6.79% | 183,317 |
| Nov 25, 2025 | 7.91 | 8.04 | 7.78 | 7.95 | 7.95 | 5.37% | 182,986 |
| Nov 24, 2025 | 7.90 | 8.04 | 7.55 | 7.55 | 7.55 | -2.65% | 1,042,737 |
| Nov 21, 2025 | 7.63 | 7.76 | 7.46 | 7.75 | 7.75 | 1.04% | 169,654 |
| Nov 20, 2025 | 7.60 | 7.81 | 7.60 | 7.67 | 7.67 | 1.72% | 165,590 |
| Nov 19, 2025 | 7.65 | 7.80 | 7.52 | 7.54 | 7.54 | -0.98% | 175,384 |