OVH Groupe S.A. (LON:0AAN)
London · Delayed Price · Currency is GBP · Price in EUR 10.27
-0.09 (-0.84%)
At close: Sep 5, 2025
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 10.20 | 10.24 | 10.10 | 10.17 | 10.17 | -0.97% | 4,430 |
| Sep 5, 2025 | 10.33 | 10.38 | 10.26 | 10.27 | 10.27 | -0.84% | 222 |
| Sep 4, 2025 | 10.10 | 10.41 | 10.09 | 10.36 | 10.36 | 3.52% | 1,337 |
| Sep 3, 2025 | 10.08 | 10.08 | 9.94 | 10.01 | 10.01 | 0.10% | 409 |
| Sep 2, 2025 | 10.12 | 10.25 | 9.98 | 10.00 | 10.00 | -2.30% | 821 |
| Sep 1, 2025 | 10.25 | 10.39 | 10.11 | 10.23 | 10.23 | 0.29% | 2,582 |
| Aug 29, 2025 | 10.42 | 10.53 | 10.12 | 10.20 | 10.20 | -1.77% | 2,681 |
| Aug 28, 2025 | 10.38 | 10.52 | 10.33 | 10.38 | 10.38 | -0.76% | 1,696 |
| Aug 27, 2025 | 10.47 | 10.53 | 10.36 | 10.46 | 10.46 | -1.16% | 2,911 |
| Aug 26, 2025 | 10.50 | 10.68 | 10.46 | 10.59 | 10.59 | -0.59% | 1,497 |
| Aug 25, 2025 | 10.03 | 10.65 | 10.01 | 10.65 | 10.65 | 5.55% | 2,613 |
| Aug 22, 2025 | 9.99 | 10.16 | 9.90 | 10.09 | 10.09 | 1.31% | 4,332 |
| Aug 21, 2025 | 9.97 | 10.05 | 9.79 | 9.96 | 9.96 | -1.48% | 2,326 |
| Aug 20, 2025 | 10.20 | 10.20 | 10.06 | 10.11 | 10.11 | -1.07% | 9,067 |
| Aug 19, 2025 | 10.10 | 10.22 | 10.01 | 10.22 | 10.22 | 1.48% | 883 |
| Aug 18, 2025 | 10.12 | 10.34 | 10.05 | 10.07 | 10.07 | -0.79% | 447 |
| Aug 15, 2025 | 10.10 | 10.15 | 10.00 | 10.15 | 10.15 | 1.10% | 1,190 |
| Aug 14, 2025 | 10.38 | 10.38 | 10.01 | 10.04 | 10.04 | -3.66% | 2,388 |
| Aug 13, 2025 | 10.28 | 10.52 | 10.28 | 10.42 | 10.42 | 1.27% | 2,200 |
| Aug 12, 2025 | 10.31 | 10.31 | 10.24 | 10.29 | 10.29 | -0.04% | 4,613 |
| Aug 11, 2025 | 10.60 | 10.60 | 10.20 | 10.29 | 10.29 | -2.33% | 1,624 |
| Aug 8, 2025 | 10.78 | 10.78 | 10.54 | 10.54 | 10.54 | -1.30% | 2,425 |
| Aug 7, 2025 | 10.47 | 10.76 | 10.47 | 10.68 | 10.68 | 2.29% | 1,500 |
| Aug 6, 2025 | 10.43 | 10.53 | 10.43 | 10.44 | 10.44 | 0.79% | 1,908 |
| Aug 5, 2025 | 10.21 | 10.44 | 10.13 | 10.36 | 10.36 | 2.03% | 3,961 |
| Aug 4, 2025 | 10.31 | 10.35 | 10.04 | 10.15 | 10.15 | -2.29% | 3,626 |
| Aug 1, 2025 | 10.51 | 10.52 | 10.36 | 10.39 | 10.39 | -1.80% | 970 |
| Jul 31, 2025 | 10.71 | 10.76 | 10.42 | 10.58 | 10.58 | -1.03% | 2,797 |
| Jul 30, 2025 | 10.82 | 10.82 | 10.66 | 10.69 | 10.69 | -0.65% | 2,944 |
| Jul 29, 2025 | 10.87 | 10.90 | 10.75 | 10.76 | 10.76 | -1.19% | 4,287 |
| Jul 28, 2025 | 11.03 | 11.05 | 10.89 | 10.89 | 10.89 | -0.55% | 8,657 |
| Jul 25, 2025 | 10.71 | 10.95 | 10.71 | 10.95 | 10.95 | 1.96% | 846 |
| Jul 24, 2025 | 10.85 | 10.99 | 10.67 | 10.74 | 10.74 | -0.74% | 4,430 |
| Jul 23, 2025 | 11.11 | 11.11 | 10.76 | 10.82 | 10.82 | -1.73% | 9,931 |
| Jul 22, 2025 | 10.97 | 11.12 | 10.86 | 11.01 | 11.01 | -0.60% | 6,507 |
| Jul 21, 2025 | 11.06 | 11.23 | 10.96 | 11.08 | 11.08 | 0.33% | 5,876 |
| Jul 18, 2025 | 10.88 | 11.16 | 10.68 | 11.04 | 11.04 | 1.94% | 3,135 |
| Jul 17, 2025 | 10.66 | 10.88 | 10.65 | 10.83 | 10.83 | 2.62% | 2,413 |
| Jul 16, 2025 | 10.70 | 10.70 | 10.53 | 10.55 | 10.55 | -0.15% | 939 |
| Jul 15, 2025 | 10.55 | 10.70 | 10.51 | 10.57 | 10.57 | 0.39% | 2,573 |
| Jul 14, 2025 | 10.44 | 10.62 | 10.44 | 10.53 | 10.53 | -1.31% | 4,178 |
| Jul 11, 2025 | 10.86 | 10.98 | 10.52 | 10.67 | 10.67 | -2.21% | 3,159 |
| Jul 10, 2025 | 10.73 | 11.13 | 10.68 | 10.91 | 10.91 | 1.68% | 18,901 |
| Jul 9, 2025 | 10.64 | 10.85 | 10.58 | 10.73 | 10.73 | -0.19% | 1,899 |
| Jul 8, 2025 | 10.68 | 10.82 | 10.61 | 10.75 | 10.75 | 2.02% | 25,258 |
| Jul 7, 2025 | 10.71 | 10.72 | 10.41 | 10.54 | 10.54 | -1.05% | 8,244 |
| Jul 4, 2025 | 10.60 | 10.85 | 10.60 | 10.65 | 10.65 | 0.08% | 4,233 |
| Jul 3, 2025 | 10.38 | 10.69 | 10.15 | 10.64 | 10.64 | 3.40% | 5,206 |
| Jul 2, 2025 | 10.21 | 10.44 | 10.18 | 10.29 | 10.29 | -1.25% | 5,835 |
| Jul 1, 2025 | 10.93 | 11.06 | 10.42 | 10.42 | 10.42 | -4.71% | 21,258 |