OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 8.47
-0.01 (-0.18%)
At close: Nov 28, 2025
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 7.26 | 7.64 | 7.25 | 7.62 | 7.62 | 4.53% | 229,845 |
| Nov 17, 2025 | 7.38 | 7.51 | 7.29 | 7.29 | 7.29 | -1.95% | 130,817 |
| Nov 14, 2025 | 7.66 | 7.74 | 7.36 | 7.43 | 7.43 | -3.32% | 185,005 |
| Nov 13, 2025 | 7.77 | 7.91 | 7.69 | 7.69 | 7.69 | -0.71% | 114,758 |
| Nov 12, 2025 | 7.62 | 7.83 | 7.56 | 7.74 | 7.74 | 2.04% | 124,771 |
| Nov 11, 2025 | 7.79 | 7.81 | 7.56 | 7.59 | 7.59 | -2.57% | 225,433 |
| Nov 10, 2025 | 7.87 | 8.00 | 7.69 | 7.79 | 7.79 | 0.19% | 135,694 |
| 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 | -1.97% | 146,156 |
| Nov 5, 2025 | 7.98 | 8.00 | 7.75 | 7.88 | 7.88 | -3.49% | 258,400 |
| Nov 4, 2025 | 8.40 | 8.40 | 8.09 | 8.16 | 8.16 | -2.91% | 165,661 |
| Nov 3, 2025 | 8.15 | 8.60 | 8.14 | 8.41 | 8.41 | 3.26% | 262,902 |
| Oct 31, 2025 | 8.00 | 8.34 | 8.00 | 8.14 | 8.14 | 1.43% | 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 | -1.50% | 261,261 |
| Oct 28, 2025 | 8.24 | 8.31 | 8.00 | 8.03 | 8.03 | -2.85% | 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 | 1.67% | 208,643 |
| Oct 23, 2025 | 8.53 | 8.63 | 8.11 | 8.11 | 8.11 | -4.53% | 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 |