OVH Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	15.48	15.99	14.84	15.79	15.79	-0.06%	153,972
Jun 22, 2026	16.61	16.71	15.78	15.80	15.80	-4.88%	135,921
Jun 19, 2026	17.31	17.36	16.30	16.61	16.61	-4.76%	272,187
Jun 18, 2026	17.05	17.62	16.70	17.44	17.44	2.83%	287,979
Jun 17, 2026	17.62	17.78	16.05	16.96	16.96	-3.64%	163,160
Jun 16, 2026	16.90	17.65	16.79	17.60	17.60	4.02%	240,922
Jun 15, 2026	15.55	17.09	15.44	16.92	16.92	7.43%	293,847
Jun 12, 2026	15.50	16.11	15.22	15.75	15.75	4.65%	172,516
Jun 11, 2026	14.95	15.17	14.76	15.05	15.05	0.53%	96,498
Jun 10, 2026	14.69	15.30	14.11	14.97	14.97	0.34%	231,218
Jun 9, 2026	16.03	16.03	14.68	14.92	14.92	-6.87%	246,933
Jun 8, 2026	15.90	16.40	14.37	16.02	16.02	-3.20%	268,305
Jun 5, 2026	16.97	17.29	16.35	16.55	16.55	-4.28%	233,818
Jun 4, 2026	16.31	17.29	16.18	17.29	17.29	2.61%	325,334
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