Skip to main content
logo
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
14.81
-0.13 (-0.87%)
Aug 3, 2026, 12:34 PM CET

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202614.9614.9614.8014.92--0.13%6,196
Jul 31, 202615.2015.3114.7514.9414.94-0.66%77,872
Jul 30, 202614.8215.1214.5515.0415.040.13%80,634
Jul 29, 202614.9215.3714.5415.0215.021.21%79,502
Jul 28, 202615.3015.6814.4114.8414.84-4.63%165,142
Jul 27, 202615.1016.4415.1015.5615.563.73%145,026
Jul 24, 202614.5915.1814.5415.0015.002.74%106,109
Jul 23, 202614.9015.0014.5114.6014.60-2.60%72,423
Jul 22, 202615.2015.6014.7714.9914.99-1.70%71,184
Jul 21, 202614.3715.3814.3415.2515.256.27%118,455
Jul 20, 202613.5014.5213.5014.3514.356.53%158,701
Jul 17, 202613.0013.4712.7313.4713.472.05%114,461
Jul 16, 202614.6114.7413.1513.2013.20-10.08%191,862
Jul 15, 202615.1015.1614.5114.6814.68-2.13%79,565
Jul 14, 202614.8015.0014.4515.0015.000.13%64,362
Jul 13, 202614.3014.9814.1214.9814.983.52%48,772
Jul 10, 202615.2515.4214.4714.4714.47-5.11%123,056
Jul 9, 202615.2015.5514.7915.2515.251.13%110,856
Jul 8, 202616.6316.6314.8215.0815.08-10.24%148,694
Jul 7, 202616.4317.6516.4016.8016.800.96%210,866
Jul 6, 202615.4316.6515.4316.6416.647.84%318,416
Jul 3, 202614.8015.6314.3415.4315.434.26%155,445
Jul 2, 202614.5614.8614.2414.8014.80-0.07%107,195
Jul 1, 202614.4314.9814.1414.8114.812.99%274,369
Jun 30, 202614.4814.7314.0414.3814.381.27%113,218
Jun 29, 202613.7114.2613.3014.2014.204.41%99,651
Jun 26, 202613.6514.1112.8313.6013.601.49%220,249
Jun 25, 202615.5216.0713.2213.4013.40-16.67%400,932
Jun 24, 202615.8516.2515.6116.0816.081.84%121,338
Jun 23, 202615.4815.9914.8415.7915.79-0.06%153,972
Jun 22, 202616.6116.7115.7815.8015.80-4.88%135,921
Jun 19, 202617.3117.3616.3016.6116.61-4.76%272,187
Jun 18, 202617.0517.6216.7017.4417.442.83%287,979
Jun 17, 202617.6217.7816.0516.9616.96-3.64%163,160
Jun 16, 202616.9017.6516.7917.6017.604.02%240,922
Jun 15, 202615.5517.0915.4416.9216.927.43%293,847
Jun 12, 202615.5016.1115.2215.7515.754.65%172,516
Jun 11, 202614.9515.1714.7615.0515.050.53%96,498
Jun 10, 202614.6915.3014.1114.9714.970.34%231,218
Jun 9, 202616.0316.0314.6814.9214.92-6.87%246,933
Jun 8, 202615.9016.4014.3716.0216.02-3.20%268,305
Jun 5, 202616.9717.2916.3516.5516.55-4.28%233,818
Jun 4, 202616.3117.2916.1817.2917.292.61%325,334
Jun 3, 202616.3016.9615.6216.8516.852.18%328,393
Jun 2, 202614.8016.5514.7316.4916.4910.67%602,467
Jun 1, 202613.9215.8813.6514.9014.904.78%546,410
May 29, 202612.8114.2212.6014.2214.2210.23%578,744
May 28, 202611.7912.9311.7912.9012.909.60%321,996
May 27, 202611.8011.9111.6611.7711.77-0.17%74,073
May 26, 202611.5312.0011.4811.7911.790.77%81,924