OVH Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	16.53	16.94	15.53	15.70	15.70	-6.60%	211,867
Oct 21, 2026	17.51	17.65	16.42	16.81	16.81	-3.89%	214,362
Oct 20, 2026	15.34	17.69	15.11	17.49	17.49	18.02%	448,491
Oct 19, 2026	14.75	14.82	14.07	14.82	14.82	0.34%	158,537
Oct 16, 2026	15.23	15.50	14.65	14.77	14.77	-1.80%	154,818
Oct 15, 2026	14.90	15.29	14.63	15.04	15.04	-1.05%	101,408
Oct 14, 2026	15.28	15.80	15.08	15.20	15.20	0.46%	112,406
Oct 13, 2026	15.54	15.54	14.64	15.13	15.13	-2.70%	168,636
Oct 12, 2026	15.40	15.84	15.40	15.55	15.55	1.04%	72,705
Oct 9, 2026	15.50	15.64	15.03	15.39	15.39	0.65%	83,592
Oct 8, 2026	15.55	15.73	15.17	15.29	15.29	-3.17%	103,003
Oct 7, 2026	15.75	16.12	15.60	15.79	15.79	-0.50%	59,733
Oct 6, 2026	16.45	16.50	15.87	15.87	15.87	-3.17%	89,829
Oct 5, 2026	16.15	16.55	16.04	16.39	16.39	0.49%	102,785
Oct 2, 2026	16.61	16.75	16.25	16.31	16.31	-1.21%	108,644
Oct 1, 2026	17.00	17.00	16.13	16.51	16.51	-0.42%	109,173
Sep 30, 2026	17.00	17.10	16.26	16.58	16.58	-1.89%	138,107
Sep 29, 2026	17.00	17.05	16.56	16.90	16.90	-0.24%	104,838
Sep 28, 2026	16.75	17.23	16.52	16.94	16.94	0.71%	122,708
Sep 25, 2026	17.26	17.60	16.80	16.82	16.82	-1.58%	161,027
Sep 24, 2026	17.55	17.55	16.13	17.09	17.09	-3.56%	196,712
Sep 23, 2026	18.06	18.53	17.72	17.72	17.72	-2.53%	135,846
Sep 22, 2026	18.00	18.42	17.73	18.18	18.18	0.72%	120,096
Sep 21, 2026	17.11	18.50	17.06	18.05	18.05	6.87%	220,411
Sep 18, 2026	17.70	17.80	16.70	16.89	16.89	-4.52%	223,345
Sep 17, 2026	17.04	18.74	17.04	17.69	17.69	7.08%	510,603
Sep 16, 2026	15.50	17.00	15.47	16.52	16.52	7.97%	248,627
Sep 15, 2026	15.25	15.40	15.00	15.30	15.30	0.26%	90,796
Sep 14, 2026	14.94	15.40	14.85	15.26	15.26	2.35%	97,411
Sep 11, 2026	14.15	15.00	14.12	14.91	14.91	2.05%	135,330
Sep 10, 2026	14.00	14.61	13.85	14.61	14.61	4.28%	88,265
Sep 9, 2026	14.30	14.30	13.76	14.01	14.01	-1.96%	100,987
Sep 8, 2026	14.34	14.50	13.93	14.29	14.29	-0.28%	49,107
Sep 7, 2026	14.59	14.66	14.22	14.33	14.33	-1.78%	49,104
Sep 4, 2026	14.04	14.74	13.99	14.59	14.59	5.27%	96,665
Sep 3, 2026	14.25	14.38	13.82	13.86	13.86	-2.53%	99,151
Sep 2, 2026	13.90	14.42	13.76	14.22	14.22	2.16%	104,259
Sep 1, 2026	14.85	14.85	13.84	13.92	13.92	-6.95%	151,205
Aug 31, 2026	15.32	15.48	14.96	14.96	14.96	-2.67%	104,179
Aug 28, 2026	15.25	15.48	14.96	15.37	15.37	0.13%	106,718
Aug 27, 2026	14.02	15.42	13.73	15.35	15.35	10.35%	214,971
Aug 26, 2026	15.60	15.60	13.91	13.91	13.91	-13.60%	385,417
Aug 25, 2026	15.89	16.29	15.85	16.10	16.10	1.45%	86,290
Aug 24, 2026	16.03	16.25	15.58	15.87	15.87	-2.52%	81,386
Aug 21, 2026	16.25	16.55	16.10	16.28	16.28	0.25%	68,258
Aug 20, 2026	16.64	16.75	16.24	16.24	16.24	-1.58%	96,539
Aug 19, 2026	17.00	17.00	16.34	16.50	16.50	-2.94%	105,511
Aug 18, 2026	17.15	17.33	16.80	17.00	17.00	-2.30%	66,491
Aug 17, 2026	17.00	17.43	16.75	17.40	17.40	2.78%	92,060
Aug 14, 2026	17.08	17.75	16.69	16.93	16.93	-0.53%	142,768