OVH Groupe S.A. (EPA:OVH)
France · Delayed Price · Currency is EUR 12.07
+0.09 (0.75%)
May 14, 2026, 5:35 PM CET
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 12.12 | 12.22 | 11.83 | 12.07 | 12.07 | 0.75% | 77,173 |
| May 13, 2026 | 12.10 | 12.40 | 11.91 | 11.98 | 11.98 | -0.91% | 130,789 |
| May 12, 2026 | 12.52 | 12.55 | 11.91 | 12.09 | 12.09 | -4.65% | 153,407 |
| May 11, 2026 | 11.86 | 12.68 | 11.74 | 12.68 | 12.68 | 6.11% | 179,611 |
| May 8, 2026 | 11.96 | 11.99 | 11.74 | 11.95 | 11.95 | -0.08% | 68,355 |
| May 7, 2026 | 11.87 | 12.31 | 11.72 | 11.96 | 11.96 | 1.44% | 226,169 |
| May 6, 2026 | 11.45 | 12.37 | 11.45 | 11.79 | 11.79 | 4.06% | 299,769 |
| May 5, 2026 | 10.90 | 11.40 | 10.87 | 11.33 | 11.33 | 4.04% | 136,460 |
| May 4, 2026 | 10.50 | 10.99 | 10.48 | 10.89 | 10.89 | 4.61% | 142,900 |
| Apr 30, 2026 | 10.50 | 10.60 | 10.28 | 10.41 | 10.41 | -0.67% | 51,051 |
| Apr 29, 2026 | 10.41 | 10.77 | 10.41 | 10.48 | 10.48 | 1.55% | 59,772 |
| Apr 28, 2026 | 10.32 | 10.40 | 10.12 | 10.32 | 10.32 | -0.77% | 84,155 |
| Apr 27, 2026 | 10.60 | 10.60 | 10.32 | 10.40 | 10.40 | -1.89% | 56,820 |
| Apr 24, 2026 | 10.70 | 10.70 | 10.36 | 10.60 | 10.60 | -0.56% | 60,689 |
| Apr 23, 2026 | 11.03 | 11.17 | 10.31 | 10.66 | 10.66 | -5.16% | 143,665 |
| Apr 22, 2026 | 10.95 | 11.28 | 10.81 | 11.24 | 11.24 | 2.74% | 117,706 |
| Apr 21, 2026 | 11.12 | 11.29 | 10.80 | 10.94 | 10.94 | 1.20% | 200,037 |
| Apr 20, 2026 | 10.39 | 11.29 | 10.39 | 10.81 | 10.81 | 7.14% | 381,707 |
| Apr 17, 2026 | 9.71 | 10.26 | 9.65 | 10.09 | 10.09 | 2.75% | 338,791 |
| Apr 16, 2026 | 9.86 | 9.97 | 9.51 | 9.82 | 9.82 | 0.26% | 170,350 |
| Apr 15, 2026 | 9.60 | 9.94 | 9.59 | 9.80 | 9.80 | 2.62% | 165,059 |
| Apr 14, 2026 | 9.27 | 9.71 | 9.20 | 9.55 | 9.55 | 2.58% | 155,695 |
| Apr 13, 2026 | 9.02 | 9.37 | 8.78 | 9.31 | 9.31 | 2.42% | 103,445 |
| Apr 10, 2026 | 8.92 | 9.31 | 8.76 | 9.09 | 9.09 | 6.51% | 146,325 |
| Apr 9, 2026 | 9.28 | 9.40 | 8.46 | 8.53 | 8.53 | -5.80% | 249,700 |
| Apr 8, 2026 | 9.50 | 9.53 | 8.91 | 9.06 | 9.06 | -0.71% | 133,000 |
| Apr 7, 2026 | 9.56 | 9.70 | 9.07 | 9.12 | 9.12 | -5.00% | 114,417 |
| 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 |