OVH Groupe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	14.44	14.90	14.32	14.88	14.88	3.26%	146,554
Nov 10, 2026	15.00	15.10	14.28	14.41	14.41	-2.17%	188,058
Nov 9, 2026	14.24	14.75	13.95	14.73	14.73	4.17%	184,566
Nov 6, 2026	13.17	14.38	12.87	14.14	14.14	6.88%	443,270
Nov 5, 2026	14.00	14.08	12.90	13.23	13.23	-5.36%	197,617
Nov 4, 2026	13.53	14.16	13.40	13.98	13.98	3.94%	246,295
Nov 3, 2026	12.95	13.53	12.70	13.45	13.45	2.67%	166,063
Nov 2, 2026	13.35	13.56	12.85	13.10	13.10	-1.13%	248,786
Oct 30, 2026	13.40	13.62	13.05	13.25	13.25	-3.14%	179,888
Oct 29, 2026	12.91	13.79	12.85	13.68	13.68	3.95%	234,309
Oct 28, 2026	13.49	13.49	13.10	13.16	13.16	-2.01%	183,032
Oct 27, 2026	12.64	13.64	12.61	13.43	13.43	6.76%	483,788
Oct 26, 2026	12.30	12.86	12.23	12.58	12.58	1.53%	383,461
Oct 23, 2026	13.00	13.17	12.05	12.39	12.39	-21.08%	1,629,838
Oct 22, 2026	16.53	16.94	15.53	15.70	15.70	-6.60%	211,867
Oct 21, 2026	17.51	17.65	16.42	16.81	16.81	-3.89%	214,362
Oct 20, 2026	15.34	17.69	15.11	17.49	17.49	18.02%	448,491
Oct 19, 2026	14.75	14.82	14.07	14.82	14.82	0.34%	158,537
Oct 16, 2026	15.23	15.50	14.65	14.77	14.77	-1.80%	154,818
Oct 15, 2026	14.90	15.29	14.63	15.04	15.04	-1.05%	101,408
Oct 14, 2026	15.28	15.80	15.08	15.20	15.20	0.46%	112,406
Oct 13, 2026	15.54	15.54	14.64	15.13	15.13	-2.70%	168,636
Oct 12, 2026	15.40	15.84	15.40	15.55	15.55	1.04%	72,705
Oct 9, 2026	15.50	15.64	15.03	15.39	15.39	0.65%	83,592
Oct 8, 2026	15.55	15.73	15.17	15.29	15.29	-3.17%	103,003
Oct 7, 2026	15.75	16.12	15.60	15.79	15.79	-0.50%	59,733
Oct 6, 2026	16.45	16.50	15.87	15.87	15.87	-3.17%	89,829
Oct 5, 2026	16.15	16.55	16.04	16.39	16.39	0.49%	102,785
Oct 2, 2026	16.61	16.75	16.25	16.31	16.31	-1.21%	108,644
Oct 1, 2026	17.00	17.00	16.13	16.51	16.51	-0.42%	109,173
Sep 30, 2026	17.00	17.10	16.26	16.58	16.58	-1.89%	138,107
Sep 29, 2026	17.00	17.05	16.56	16.90	16.90	-0.24%	104,838
Sep 28, 2026	16.75	17.23	16.52	16.94	16.94	0.71%	122,708
Sep 25, 2026	17.26	17.60	16.80	16.82	16.82	-1.58%	161,027
Sep 24, 2026	17.55	17.55	16.13	17.09	17.09	-3.56%	196,712
Sep 23, 2026	18.06	18.53	17.72	17.72	17.72	-2.53%	135,846
Sep 22, 2026	18.00	18.42	17.73	18.18	18.18	0.72%	120,096
Sep 21, 2026	17.11	18.50	17.06	18.05	18.05	6.87%	220,411
Sep 18, 2026	17.70	17.80	16.70	16.89	16.89	-4.52%	223,345
Sep 17, 2026	17.04	18.74	17.04	17.69	17.69	7.08%	510,603
Sep 16, 2026	15.50	17.00	15.47	16.52	16.52	7.97%	248,627
Sep 15, 2026	15.25	15.40	15.00	15.30	15.30	0.26%	90,796
Sep 14, 2026	14.94	15.40	14.85	15.26	15.26	2.35%	97,411
Sep 11, 2026	14.15	15.00	14.12	14.91	14.91	2.05%	135,330
Sep 10, 2026	14.00	14.61	13.85	14.61	14.61	4.28%	88,265
Sep 9, 2026	14.30	14.30	13.76	14.01	14.01	-1.96%	100,987
Sep 8, 2026	14.34	14.50	13.93	14.29	14.29	-0.28%	49,107
Sep 7, 2026	14.59	14.66	14.22	14.33	14.33	-1.78%	49,104
Sep 4, 2026	14.04	14.74	13.99	14.59	14.59	5.27%	96,665
Sep 3, 2026	14.25	14.38	13.82	13.86	13.86	-2.53%	99,151