OVH Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	16.30	17.38	16.15	17.02	17.02	5.39%	154,429
Aug 12, 2026	16.58	16.59	15.79	16.15	16.15	-2.89%	127,817
Aug 11, 2026	16.00	16.95	16.00	16.63	16.63	2.78%	145,144
Aug 10, 2026	15.97	16.80	15.90	16.18	16.18	1.70%	189,327
Aug 7, 2026	15.60	16.09	15.52	15.91	15.91	2.12%	83,812
Aug 6, 2026	15.50	15.87	15.42	15.58	15.58	-0.83%	67,472
Aug 5, 2026	15.53	16.30	14.97	15.71	15.71	-2.60%	130,719
Aug 4, 2026	15.41	16.13	15.29	16.13	16.13	4.54%	179,892
Aug 3, 2026	14.96	15.43	14.70	15.43	15.43	3.28%	98,396
Jul 31, 2026	15.20	15.31	14.75	14.94	14.94	-0.66%	77,872
Jul 30, 2026	14.82	15.12	14.55	15.04	15.04	0.13%	80,634
Jul 29, 2026	14.92	15.37	14.54	15.02	15.02	1.21%	79,502
Jul 28, 2026	15.30	15.68	14.41	14.84	14.84	-4.63%	165,142
Jul 27, 2026	15.10	16.44	15.10	15.56	15.56	3.73%	145,026
Jul 24, 2026	14.59	15.18	14.54	15.00	15.00	2.74%	106,109
Jul 23, 2026	14.90	15.00	14.51	14.60	14.60	-2.60%	72,423
Jul 22, 2026	15.20	15.60	14.77	14.99	14.99	-1.70%	71,184
Jul 21, 2026	14.37	15.38	14.34	15.25	15.25	6.27%	118,455
Jul 20, 2026	13.50	14.52	13.50	14.35	14.35	6.53%	158,701
Jul 17, 2026	13.00	13.47	12.73	13.47	13.47	2.05%	114,461
Jul 16, 2026	14.61	14.74	13.15	13.20	13.20	-10.08%	191,862
Jul 15, 2026	15.10	15.16	14.51	14.68	14.68	-2.13%	79,565
Jul 14, 2026	14.80	15.00	14.45	15.00	15.00	0.13%	64,362
Jul 13, 2026	14.30	14.98	14.12	14.98	14.98	3.52%	48,772
Jul 10, 2026	15.25	15.42	14.47	14.47	14.47	-5.11%	123,056
Jul 9, 2026	15.20	15.55	14.79	15.25	15.25	1.13%	110,856
Jul 8, 2026	16.63	16.63	14.82	15.08	15.08	-10.24%	148,694
Jul 7, 2026	16.43	17.65	16.40	16.80	16.80	0.96%	210,866
Jul 6, 2026	15.43	16.65	15.43	16.64	16.64	7.84%	318,416