OVH Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.30	16.96	15.62	16.85	16.85	2.18%	328,393
Jun 2, 2026	14.80	16.55	14.73	16.49	16.49	10.67%	602,467
Jun 1, 2026	13.92	15.88	13.65	14.90	14.90	4.78%	546,410
May 29, 2026	12.81	14.22	12.60	14.22	14.22	10.23%	578,744
May 28, 2026	11.79	12.93	11.79	12.90	12.90	9.60%	321,996
May 27, 2026	11.80	11.91	11.66	11.77	11.77	-0.17%	74,073
May 26, 2026	11.53	12.00	11.48	11.79	11.79	0.77%	81,924
May 25, 2026	11.81	11.90	11.55	11.70	11.70	-0.34%	56,178
May 22, 2026	11.78	11.97	11.62	11.74	11.74	-0.09%	73,421
May 21, 2026	11.69	11.98	11.51	11.75	11.75	2.00%	106,652
May 20, 2026	11.61	11.76	11.40	11.52	11.52	-0.86%	80,572
May 19, 2026	11.73	12.15	11.60	11.62	11.62	-0.94%	102,380
May 18, 2026	11.96	12.06	11.44	11.73	11.73	-2.98%	115,783
May 15, 2026	12.07	12.30	11.75	12.09	12.09	0.17%	121,984
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