OVH Groupe S.A. (LON:0AAN)
London · Delayed Price · Currency is GBP · Price in EUR 9.30
-0.23 (-2.45%)
At close: Feb 11, 2026
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.40 | 9.50 | 9.22 | 9.31 | 9.31 | 0.08% | 5,703 |
| Feb 11, 2026 | 9.54 | 9.60 | 9.26 | 9.30 | 9.30 | -2.44% | 12,611 |
| Feb 10, 2026 | 9.53 | 9.74 | 9.45 | 9.53 | 9.53 | 0.29% | 9,350 |
| Feb 9, 2026 | 9.25 | 9.59 | 9.20 | 9.51 | 9.50 | 0.83% | 28,386 |
| Feb 6, 2026 | 9.55 | 9.58 | 8.99 | 9.43 | 9.43 | -3.24% | 24,071 |
| Feb 5, 2026 | 9.77 | 9.89 | 9.65 | 9.74 | 9.74 | 0.08% | 1,504 |
| Feb 4, 2026 | 9.52 | 9.81 | 9.51 | 9.74 | 9.74 | 2.31% | 6,017 |
| Feb 3, 2026 | 9.72 | 9.75 | 9.38 | 9.52 | 9.51 | -1.78% | 12,108 |
| Feb 2, 2026 | 9.78 | 9.85 | 9.61 | 9.69 | 9.69 | -3.20% | 9,737 |
| Jan 30, 2026 | 10.04 | 10.09 | 9.84 | 10.01 | 10.01 | -0.98% | 6,842 |
| Jan 29, 2026 | 10.74 | 10.74 | 9.95 | 10.11 | 10.11 | -2.90% | 31,721 |
| Jan 28, 2026 | 9.79 | 10.74 | 9.72 | 10.41 | 10.41 | 6.69% | 84,747 |
| Jan 27, 2026 | 9.98 | 10.03 | 9.61 | 9.76 | 9.75 | -2.11% | 18,950 |
| Jan 26, 2026 | 9.31 | 10.04 | 9.25 | 9.97 | 9.97 | 11.02% | 27,200 |
| Jan 23, 2026 | 8.69 | 9.14 | 8.62 | 8.98 | 8.98 | 2.50% | 10,816 |
| Jan 22, 2026 | 8.97 | 9.00 | 8.64 | 8.76 | 8.76 | -1.11% | 24,048 |
| Jan 21, 2026 | 9.00 | 9.08 | 8.77 | 8.86 | 8.86 | -5.60% | 6,706 |
| Jan 20, 2026 | 9.38 | 9.60 | 8.78 | 9.38 | 9.38 | 2.96% | 64,510 |
| Jan 19, 2026 | 8.32 | 9.15 | 8.30 | 9.11 | 9.11 | 12.05% | 16,195 |
| Jan 16, 2026 | 8.14 | 8.22 | 8.00 | 8.13 | 8.13 | -0.73% | 1,293 |
| Jan 15, 2026 | 8.19 | 8.19 | 8.10 | 8.19 | 8.19 | 1.93% | 2,314 |
| Jan 14, 2026 | 8.19 | 8.19 | 7.99 | 8.04 | 8.04 | -1.29% | 3,880 |
| Jan 13, 2026 | 8.03 | 8.24 | 8.00 | 8.14 | 8.14 | 1.88% | 4,822 |
| Jan 12, 2026 | 7.94 | 7.99 | 7.84 | 7.99 | 7.99 | 1.20% | 1,572 |
| Jan 9, 2026 | 7.68 | 7.92 | 7.68 | 7.90 | 7.90 | 4.43% | 10,323 |
| Jan 8, 2026 | 7.79 | 8.03 | 7.46 | 7.56 | 7.56 | 0.47% | 20,867 |
| Jan 7, 2026 | 7.62 | 7.62 | 7.51 | 7.53 | 7.53 | -0.13% | 12,474 |
| Jan 6, 2026 | 7.60 | 7.60 | 7.47 | 7.54 | 7.54 | -0.46% | 23,109 |
| Jan 5, 2026 | 7.51 | 7.57 | 7.43 | 7.57 | 7.57 | 1.61% | 6,749 |
| Jan 2, 2026 | 7.31 | 7.47 | 7.31 | 7.45 | 7.45 | 1.71% | 45,138 |
| Dec 31, 2025 | 7.29 | 7.33 | 7.29 | 7.33 | 7.32 | -0.07% | 30 |
| Dec 30, 2025 | 7.26 | 7.33 | 7.14 | 7.33 | 7.33 | 1.95% | 8,915 |
| Dec 29, 2025 | 7.30 | 7.30 | 7.12 | 7.19 | 7.19 | -0.28% | 9,035 |
| Dec 24, 2025 | 7.24 | 7.27 | 7.19 | 7.21 | 7.21 | 0.42% | 727 |
| Dec 23, 2025 | 6.90 | 7.18 | 6.90 | 7.18 | 7.18 | 4.21% | 10,696 |
| Dec 22, 2025 | 6.72 | 6.91 | 6.70 | 6.89 | 6.89 | 2.84% | 14,172 |
| Dec 19, 2025 | 6.90 | 6.90 | 6.69 | 6.70 | 6.70 | -1.47% | 18,335 |
| Dec 18, 2025 | 6.88 | 6.91 | 6.75 | 6.80 | 6.80 | -1.02% | 5,818 |
| Dec 17, 2025 | 6.84 | 6.92 | 6.80 | 6.87 | 6.87 | 1.18% | 921 |
| Dec 16, 2025 | 6.96 | 6.98 | 6.78 | 6.79 | 6.79 | -3.62% | 19,889 |
| Dec 15, 2025 | 7.12 | 7.19 | 7.01 | 7.05 | 7.05 | -1.36% | 3,475 |
| Dec 12, 2025 | 7.11 | 7.18 | 7.07 | 7.14 | 7.14 | -0.11% | 6,062 |
| Dec 11, 2025 | 7.17 | 7.24 | 7.10 | 7.15 | 7.15 | -0.76% | 645 |
| Dec 10, 2025 | 7.10 | 7.21 | 7.10 | 7.21 | 7.21 | 1.94% | 4,733 |
| Dec 9, 2025 | 6.82 | 7.14 | 6.82 | 7.07 | 7.07 | 2.61% | 12,856 |
| Dec 8, 2025 | 7.05 | 7.05 | 6.70 | 6.89 | 6.89 | -4.13% | 16,526 |
| Dec 5, 2025 | 7.78 | 7.78 | 7.10 | 7.19 | 7.19 | -14.97% | 14,470 |
| Dec 4, 2025 | 8.35 | 8.45 | 8.26 | 8.45 | 8.45 | 2.15% | 819 |
| Dec 3, 2025 | 8.40 | 8.43 | 8.20 | 8.27 | 8.27 | -0.68% | 5,429 |
| Dec 2, 2025 | 8.10 | 8.38 | 8.10 | 8.33 | 8.33 | -0.07% | 2,003 |