OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 9.04
+0.03 (0.33%)
At close: Feb 20, 2026
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |