Skip to main content
logo
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
16.31
-0.20 (-1.21%)
Oct 2, 2026, 5:38 PM CET

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202616.6116.7516.2516.3116.31-1.21%108,644
Oct 1, 202617.0017.0016.1316.5116.51-0.42%109,173
Sep 30, 202617.0017.1016.2616.5816.58-1.89%138,107
Sep 29, 202617.0017.0516.5616.9016.90-0.24%104,838
Sep 28, 202616.7517.2316.5216.9416.940.71%122,708
Sep 25, 202617.2617.6016.8016.8216.82-1.58%161,027
Sep 24, 202617.5517.5516.1317.0917.09-3.56%196,712
Sep 23, 202618.0618.5317.7217.7217.72-2.53%135,846
Sep 22, 202618.0018.4217.7318.1818.180.72%120,096
Sep 21, 202617.1118.5017.0618.0518.056.87%220,411
Sep 18, 202617.7017.8016.7016.8916.89-4.52%223,345
Sep 17, 202617.0418.7417.0417.6917.697.08%510,603
Sep 16, 202615.5017.0015.4716.5216.527.97%248,627
Sep 15, 202615.2515.4015.0015.3015.300.26%90,796
Sep 14, 202614.9415.4014.8515.2615.262.35%97,411
Sep 11, 202614.1515.0014.1214.9114.912.05%135,330
Sep 10, 202614.0014.6113.8514.6114.614.28%88,265
Sep 9, 202614.3014.3013.7614.0114.01-1.96%100,987
Sep 8, 202614.3414.5013.9314.2914.29-0.28%49,107
Sep 7, 202614.5914.6614.2214.3314.33-1.78%49,104
Sep 4, 202614.0414.7413.9914.5914.595.27%96,665
Sep 3, 202614.2514.3813.8213.8613.86-2.53%99,151
Sep 2, 202613.9014.4213.7614.2214.222.16%104,259
Sep 1, 202614.8514.8513.8413.9213.92-6.95%151,205
Aug 31, 202615.3215.4814.9614.9614.96-2.67%104,179
Aug 28, 202615.2515.4814.9615.3715.370.13%106,718
Aug 27, 202614.0215.4213.7315.3515.3510.35%214,971
Aug 26, 202615.6015.6013.9113.9113.91-13.60%385,417
Aug 25, 202615.8916.2915.8516.1016.101.45%86,290
Aug 24, 202616.0316.2515.5815.8715.87-2.52%81,386
Aug 21, 202616.2516.5516.1016.2816.280.25%68,258
Aug 20, 202616.6416.7516.2416.2416.24-1.58%96,539
Aug 19, 202617.0017.0016.3416.5016.50-2.94%105,511
Aug 18, 202617.1517.3316.8017.0017.00-2.30%66,491
Aug 17, 202617.0017.4316.7517.4017.402.78%92,060
Aug 14, 202617.0817.7516.6916.9316.93-0.53%142,768
Aug 13, 202616.3017.3816.1517.0217.025.39%154,429
Aug 12, 202616.5816.5915.7916.1516.15-2.89%127,817
Aug 11, 202616.0016.9516.0016.6316.632.78%145,144
Aug 10, 202615.9716.8015.9016.1816.181.70%189,327
Aug 7, 202615.6016.0915.5215.9115.912.12%83,812
Aug 6, 202615.5015.8715.4215.5815.58-0.83%67,472
Aug 5, 202615.5316.3014.9715.7115.71-2.60%130,719
Aug 4, 202615.4116.1315.2916.1316.134.54%179,892
Aug 3, 202614.9615.4314.7015.4315.433.28%98,396
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