Skip to main content
logo
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
14.98
+0.51 (3.52%)
Jul 13, 2026, 5:35 PM CET

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 25, 202611.8111.9011.5511.7011.70-0.34%56,178
May 22, 202611.7811.9711.6211.7411.74-0.09%73,421
May 21, 202611.6911.9811.5111.7511.752.00%106,652
May 20, 202611.6111.7611.4011.5211.52-0.86%80,572
May 19, 202611.7312.1511.6011.6211.62-0.94%102,380
May 18, 202611.9612.0611.4411.7311.73-2.98%115,783
May 15, 202612.0712.3011.7512.0912.090.17%121,984
May 14, 202612.1212.2211.8312.0712.070.75%77,173
May 13, 202612.1012.4011.9111.9811.98-0.91%130,789
May 12, 202612.5212.5511.9112.0912.09-4.65%153,407
May 11, 202611.8612.6811.7412.6812.686.11%179,611
May 8, 202611.9611.9911.7411.9511.95-0.08%68,355
May 7, 202611.8712.3111.7211.9611.961.44%226,169
May 6, 202611.4512.3711.4511.7911.794.06%299,769
May 5, 202610.9011.4010.8711.3311.334.04%136,460