Skip to main content
logo
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
16.28
+0.04 (0.25%)
Aug 21, 2026, 5:35 PM CET

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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