OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 9.60
+0.23 (2.40%)
Apr 2, 2026, 5:35 PM CET
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.40 | 9.69 | 9.26 | 9.60 | 9.60 | 2.40% | 121,580 |
| Apr 1, 2026 | 9.34 | 9.60 | 9.27 | 9.38 | 9.38 | 2.80% | 116,621 |
| Mar 31, 2026 | 9.41 | 9.50 | 9.12 | 9.12 | 9.12 | -2.77% | 133,515 |
| Mar 30, 2026 | 8.91 | 9.40 | 8.84 | 9.38 | 9.38 | 4.98% | 97,073 |
| Mar 27, 2026 | 9.11 | 9.11 | 8.86 | 8.94 | 8.94 | -0.11% | 58,626 |
| Mar 26, 2026 | 8.92 | 9.08 | 8.75 | 8.95 | 8.95 | 0.17% | 61,574 |
| Mar 25, 2026 | 8.98 | 9.10 | 8.80 | 8.93 | 8.93 | 6.18% | 101,139 |
| Mar 24, 2026 | 8.67 | 8.74 | 8.40 | 8.41 | 8.41 | -3.50% | 79,424 |
| Mar 23, 2026 | 8.51 | 8.88 | 8.21 | 8.72 | 8.72 | 0.23% | 118,941 |
| Mar 20, 2026 | 9.00 | 9.10 | 8.70 | 8.70 | 8.70 | -1.25% | 72,958 |
| Mar 19, 2026 | 9.00 | 9.07 | 8.66 | 8.81 | 8.81 | -2.33% | 158,163 |
| Mar 18, 2026 | 9.17 | 9.24 | 8.98 | 9.02 | 9.02 | -1.04% | 57,368 |
| Mar 17, 2026 | 9.20 | 9.21 | 8.65 | 9.11 | 9.11 | -1.51% | 157,943 |
| Mar 16, 2026 | 9.20 | 9.30 | 8.83 | 9.25 | 9.25 | 0.60% | 88,151 |
| Mar 13, 2026 | 9.30 | 9.33 | 9.09 | 9.20 | 9.20 | 0.71% | 135,178 |
| Mar 12, 2026 | 8.68 | 9.30 | 8.65 | 9.13 | 9.13 | 4.94% | 135,958 |
| Mar 11, 2026 | 9.29 | 9.31 | 8.63 | 8.70 | 8.70 | -4.97% | 156,178 |
| Mar 10, 2026 | 8.89 | 9.29 | 8.74 | 9.16 | 9.16 | 3.04% | 108,122 |
| Mar 9, 2026 | 8.82 | 8.99 | 8.56 | 8.89 | 8.89 | -1.39% | 79,189 |
| Mar 6, 2026 | 8.92 | 9.09 | 8.88 | 9.01 | 9.01 | 1.01% | 70,671 |
| Mar 5, 2026 | 8.97 | 9.00 | 8.80 | 8.92 | 8.92 | -0.56% | 88,628 |
| Mar 4, 2026 | 8.87 | 9.00 | 8.64 | 8.97 | 8.97 | 0.67% | 76,747 |
| Mar 3, 2026 | 9.20 | 9.20 | 8.64 | 8.91 | 8.91 | -3.36% | 105,594 |
| Mar 2, 2026 | 9.05 | 9.27 | 9.00 | 9.22 | 9.22 | -0.54% | 64,882 |
| Feb 27, 2026 | 9.19 | 9.46 | 9.14 | 9.27 | 9.27 | 0.82% | 120,186 |
| Feb 26, 2026 | 8.92 | 9.29 | 8.87 | 9.20 | 9.20 | 4.61% | 133,324 |
| Feb 25, 2026 | 8.98 | 9.05 | 8.79 | 8.79 | 8.79 | -2.82% | 77,780 |
| Feb 24, 2026 | 8.59 | 9.05 | 8.50 | 9.05 | 9.05 | 3.97% | 146,715 |
| Feb 23, 2026 | 9.01 | 9.06 | 8.68 | 8.70 | 8.70 | -3.71% | 83,760 |
| Feb 20, 2026 | 8.98 | 9.19 | 8.75 | 9.04 | 9.04 | 0.33% | 113,067 |
| Feb 19, 2026 | 9.07 | 9.22 | 8.92 | 9.01 | 9.01 | - | 72,539 |
| Feb 18, 2026 | 9.04 | 9.05 | 8.77 | 9.01 | 9.01 | 0.06% | 93,256 |
| Feb 17, 2026 | 9.00 | 9.04 | 8.81 | 9.00 | 9.00 | 0.39% | 100,331 |
| Feb 16, 2026 | 9.29 | 9.33 | 8.90 | 8.97 | 8.97 | -2.82% | 119,504 |
| Feb 13, 2026 | 9.40 | 9.40 | 9.16 | 9.23 | 9.23 | -1.44% | 66,541 |
| Feb 12, 2026 | 9.39 | 9.51 | 9.17 | 9.36 | 9.36 | 0.97% | 83,320 |
| Feb 11, 2026 | 9.49 | 9.62 | 9.25 | 9.27 | 9.27 | -2.78% | 105,850 |
| Feb 10, 2026 | 9.53 | 9.75 | 9.43 | 9.54 | 9.54 | 1.27% | 114,499 |
| Feb 9, 2026 | 9.25 | 9.60 | 9.25 | 9.42 | 9.42 | 3.46% | 134,145 |
| Feb 6, 2026 | 9.54 | 9.65 | 8.95 | 9.10 | 9.10 | -6.04% | 210,946 |
| Feb 5, 2026 | 9.78 | 9.91 | 9.65 | 9.69 | 9.69 | -0.51% | 94,177 |
| Feb 4, 2026 | 9.50 | 9.84 | 9.40 | 9.74 | 9.74 | 2.53% | 157,505 |
| Feb 3, 2026 | 9.70 | 9.77 | 9.36 | 9.50 | 9.50 | -1.71% | 129,606 |
| Feb 2, 2026 | 9.72 | 9.89 | 9.59 | 9.66 | 9.66 | -3.06% | 134,205 |
| 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 |