OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 7.79
+0.02 (0.19%)
At close: Nov 10, 2025
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 7.87 | 8.00 | 7.69 | 7.79 | 7.79 | 0.26% | 88,233 |
| Nov 7, 2025 | 7.72 | 7.88 | 7.72 | 7.77 | 7.77 | 0.65% | 94,831 |
| Nov 6, 2025 | 7.90 | 7.99 | 7.66 | 7.72 | 7.72 | -2.03% | 146,156 |
| Nov 5, 2025 | 7.98 | 8.00 | 7.75 | 7.88 | 7.88 | -3.43% | 258,400 |
| Nov 4, 2025 | 8.40 | 8.40 | 8.09 | 8.16 | 8.16 | -2.86% | 165,661 |
| Nov 3, 2025 | 8.15 | 8.60 | 8.14 | 8.40 | 8.40 | 3.19% | 262,902 |
| Oct 31, 2025 | 8.00 | 8.34 | 8.00 | 8.14 | 8.14 | 1.37% | 215,497 |
| Oct 30, 2025 | 7.88 | 8.12 | 7.84 | 8.03 | 8.03 | 1.52% | 169,803 |
| Oct 29, 2025 | 8.06 | 8.20 | 7.90 | 7.91 | 7.91 | -1.49% | 261,261 |
| Oct 28, 2025 | 8.24 | 8.31 | 8.00 | 8.03 | 8.03 | -2.78% | 162,327 |
| Oct 27, 2025 | 8.34 | 8.50 | 8.08 | 8.26 | 8.26 | 0.24% | 189,368 |
| Oct 24, 2025 | 8.25 | 8.36 | 8.07 | 8.24 | 8.24 | 1.60% | 208,643 |
| Oct 23, 2025 | 8.53 | 8.63 | 8.11 | 8.11 | 8.11 | -4.48% | 389,738 |
| Oct 22, 2025 | 8.97 | 9.15 | 8.36 | 8.49 | 8.49 | -4.82% | 609,435 |
| Oct 21, 2025 | 10.05 | 10.05 | 8.88 | 8.92 | 8.92 | -20.29% | 1,154,229 |
| 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 |