OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 6.86
+0.14 (2.01%)
Dec 22, 2025, 4:38 PM CET
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 6.71 | 6.91 | 6.71 | 6.88 | - | 2.30% | 100,689 |
| 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 |
| Dec 9, 2025 | 6.82 | 7.15 | 6.82 | 7.06 | 7.06 | 4.13% | 219,931 |
| Dec 8, 2025 | 7.04 | 7.10 | 6.68 | 6.78 | 6.78 | -3.14% | 516,638 |
| Dec 5, 2025 | 7.77 | 7.77 | 7.00 | 7.00 | 7.00 | -16.82% | 1,070,575 |
| Dec 4, 2025 | 8.35 | 8.52 | 8.22 | 8.42 | 8.42 | 1.02% | 225,134 |
| Dec 3, 2025 | 8.39 | 8.45 | 8.18 | 8.33 | 8.33 | -0.54% | 88,041 |
| Dec 2, 2025 | 8.20 | 8.38 | 7.96 | 8.38 | 8.38 | 1.21% | 94,302 |
| Dec 1, 2025 | 8.52 | 8.55 | 8.28 | 8.28 | 8.28 | -2.30% | 145,355 |
| 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 |