OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 11.19
+0.23 (2.10%)
Oct 20, 2025, 5:35 PM CET
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 11.01 | 11.23 | 10.92 | 11.19 | 11.19 | 2.10% | 105,657 |
| Oct 17, 2025 | 11.05 | 11.05 | 10.69 | 10.96 | 10.96 | -1.62% | 129,172 |
| Oct 16, 2025 | 11.26 | 11.27 | 11.12 | 11.14 | 11.14 | -0.89% | 37,683 |
| Oct 15, 2025 | 11.26 | 11.37 | 11.18 | 11.24 | 11.24 | 0.81% | 45,292 |
| Oct 14, 2025 | 11.41 | 11.41 | 11.06 | 11.15 | 11.15 | -3.46% | 71,702 |
| Oct 13, 2025 | 11.68 | 11.71 | 11.41 | 11.55 | 11.55 | -0.43% | 38,070 |
| Oct 10, 2025 | 11.73 | 11.80 | 11.48 | 11.60 | 11.60 | -1.61% | 60,630 |
| Oct 9, 2025 | 11.76 | 11.92 | 11.72 | 11.79 | 11.79 | 0.17% | 38,491 |
| Oct 8, 2025 | 11.91 | 12.00 | 11.66 | 11.77 | 11.77 | -1.18% | 67,677 |
| Oct 7, 2025 | 12.23 | 12.38 | 11.91 | 11.91 | 11.91 | -2.46% | 60,197 |
| Oct 6, 2025 | 12.25 | 12.28 | 11.92 | 12.21 | 12.21 | -0.81% | 71,498 |
| Oct 3, 2025 | 12.17 | 12.33 | 11.95 | 12.31 | 12.31 | 0.90% | 113,998 |
| Oct 2, 2025 | 12.10 | 12.39 | 12.10 | 12.20 | 12.20 | - | 88,575 |
| Oct 1, 2025 | 12.23 | 12.46 | 12.10 | 12.20 | 12.20 | -0.65% | 60,115 |
| Sep 30, 2025 | 12.25 | 12.31 | 11.98 | 12.28 | 12.28 | -0.49% | 60,624 |
| Sep 29, 2025 | 11.89 | 12.34 | 11.81 | 12.34 | 12.34 | 3.35% | 142,576 |
| Sep 26, 2025 | 12.28 | 12.28 | 11.82 | 11.94 | 11.94 | -2.45% | 108,001 |
| Sep 25, 2025 | 12.40 | 12.48 | 12.04 | 12.24 | 12.24 | -0.97% | 132,893 |
| Sep 24, 2025 | 12.70 | 12.73 | 12.29 | 12.36 | 12.36 | -3.29% | 59,119 |
| Sep 23, 2025 | 12.97 | 13.00 | 12.73 | 12.78 | 12.78 | -1.31% | 78,712 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.15 | 12.95 | 12.95 | -0.23% | 197,470 |
| Sep 19, 2025 | 12.90 | 12.98 | 12.73 | 12.98 | 12.98 | 0.31% | 165,084 |
| Sep 18, 2025 | 12.45 | 13.00 | 12.45 | 12.94 | 12.94 | 3.85% | 117,687 |
| Sep 17, 2025 | 12.22 | 12.59 | 12.11 | 12.46 | 12.46 | 1.96% | 88,276 |
| Sep 16, 2025 | 12.07 | 12.41 | 11.95 | 12.22 | 12.22 | 1.50% | 94,223 |
| Sep 15, 2025 | 11.95 | 12.34 | 11.86 | 12.04 | 12.04 | 1.95% | 144,955 |
| Sep 12, 2025 | 11.28 | 11.85 | 11.26 | 11.81 | 11.81 | 4.70% | 130,255 |
| Sep 11, 2025 | 11.22 | 11.41 | 10.76 | 11.28 | 11.28 | 1.53% | 182,454 |
| Sep 10, 2025 | 10.86 | 11.11 | 10.76 | 11.11 | 11.11 | 4.61% | 130,571 |
| Sep 9, 2025 | 10.25 | 10.76 | 10.22 | 10.62 | 10.62 | 4.22% | 90,188 |
| Sep 8, 2025 | 10.23 | 10.27 | 10.10 | 10.19 | 10.19 | -1.16% | 50,714 |
| Sep 5, 2025 | 10.33 | 10.39 | 10.21 | 10.31 | 10.31 | 0.59% | 38,605 |
| Sep 4, 2025 | 10.09 | 10.43 | 10.08 | 10.25 | 10.25 | 2.71% | 71,634 |
| Sep 3, 2025 | 10.06 | 10.13 | 9.91 | 9.98 | 9.98 | -0.60% | 52,101 |
| Sep 2, 2025 | 10.12 | 10.25 | 9.96 | 10.04 | 10.04 | -1.57% | 58,194 |
| Sep 1, 2025 | 10.26 | 10.38 | 10.09 | 10.20 | 10.20 | 0.10% | 30,057 |
| Aug 29, 2025 | 10.40 | 10.53 | 10.08 | 10.19 | 10.19 | -2.58% | 62,087 |
| Aug 28, 2025 | 10.34 | 10.55 | 10.31 | 10.46 | 10.46 | 0.67% | 55,933 |
| Aug 27, 2025 | 10.47 | 10.58 | 10.34 | 10.39 | 10.39 | -0.76% | 78,453 |
| Aug 26, 2025 | 10.49 | 10.70 | 10.45 | 10.47 | 10.47 | -1.69% | 96,963 |
| Aug 25, 2025 | 10.03 | 10.65 | 9.94 | 10.65 | 10.65 | 6.29% | 97,470 |
| Aug 22, 2025 | 9.95 | 10.15 | 9.90 | 10.02 | 10.02 | 0.60% | 68,861 |
| Aug 21, 2025 | 9.99 | 10.06 | 9.76 | 9.96 | 9.96 | -1.09% | 112,278 |
| Aug 20, 2025 | 10.15 | 10.20 | 10.04 | 10.07 | 10.07 | -1.27% | 43,895 |
| Aug 19, 2025 | 10.06 | 10.28 | 9.99 | 10.20 | 10.20 | 1.19% | 77,763 |
| Aug 18, 2025 | 10.12 | 10.39 | 10.04 | 10.08 | 10.08 | -0.40% | 60,564 |
| Aug 15, 2025 | 10.08 | 10.16 | 10.00 | 10.12 | 10.12 | 0.80% | 49,595 |
| Aug 14, 2025 | 10.38 | 10.38 | 10.02 | 10.04 | 10.04 | -2.52% | 90,233 |
| Aug 13, 2025 | 10.28 | 10.61 | 10.28 | 10.30 | 10.30 | 0.59% | 58,554 |
| Aug 12, 2025 | 10.31 | 10.39 | 10.23 | 10.24 | 10.24 | -0.68% | 61,767 |