OVH Groupe S.A. (LON:0AAN)
London · Delayed Price · Currency is GBP · Price in EUR 9.05
+0.05 (0.58%)
At close: Mar 26, 2026
LON:0AAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.11 | 9.11 | 8.89 | 8.93 | 8.93 | -1.30% | 2,109 |
| Mar 26, 2026 | 8.92 | 9.07 | 8.77 | 9.05 | 9.05 | 0.58% | 363 |
| Mar 25, 2026 | 8.98 | 9.03 | 8.83 | 8.99 | 8.99 | 4.87% | 3,817 |
| Mar 24, 2026 | 8.71 | 8.73 | 8.50 | 8.58 | 8.58 | -0.39% | 2,798 |
| Mar 23, 2026 | 8.50 | 8.90 | 8.26 | 8.61 | 8.61 | -1.22% | 7,394 |
| Mar 20, 2026 | 9.05 | 9.07 | 8.72 | 8.72 | 8.72 | -0.46% | 249 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.75 | 8.76 | 8.75 | -4.92% | 6,726 |
| Mar 18, 2026 | 9.15 | 9.24 | 8.98 | 9.21 | 9.21 | 0.52% | 4,521 |
| Mar 17, 2026 | 9.23 | 9.23 | 8.67 | 9.16 | 9.16 | -0.81% | 9,825 |
| Mar 16, 2026 | 9.21 | 9.26 | 8.94 | 9.24 | 9.24 | 0.28% | 1,154 |
| Mar 13, 2026 | 9.14 | 9.28 | 9.11 | 9.21 | 9.21 | 0.37% | 4,599 |
| Mar 12, 2026 | 8.70 | 9.22 | 8.65 | 9.18 | 9.18 | 5.70% | 1,644 |
| Mar 11, 2026 | 9.30 | 9.30 | 8.65 | 8.68 | 8.68 | -5.75% | 2,093 |
| Mar 10, 2026 | 8.90 | 9.24 | 8.81 | 9.21 | 9.21 | 4.36% | 2,565 |
| Mar 9, 2026 | 8.86 | 9.00 | 8.65 | 8.83 | 8.83 | -2.05% | 4,419 |
| Mar 6, 2026 | 8.92 | 9.09 | 8.88 | 9.01 | 9.01 | 1.75% | 14,160 |
| Mar 5, 2026 | 8.98 | 9.00 | 8.82 | 8.86 | 8.86 | -0.34% | 1,359 |
| Mar 4, 2026 | 8.85 | 9.00 | 8.67 | 8.89 | 8.89 | 0.74% | 7,722 |
| Mar 3, 2026 | 9.20 | 9.22 | 8.69 | 8.82 | 8.82 | -4.29% | 6,853 |
| Mar 2, 2026 | 9.07 | 9.26 | 9.00 | 9.22 | 9.22 | -0.75% | 1,306 |
| Feb 27, 2026 | 9.18 | 9.38 | 9.14 | 9.29 | 9.28 | 1.69% | 2,386 |
| Feb 26, 2026 | 8.92 | 9.29 | 8.87 | 9.13 | 9.13 | 3.35% | 13,704 |
| Feb 25, 2026 | 9.00 | 9.06 | 8.84 | 8.84 | 8.84 | -2.32% | 34,253 |
| Feb 24, 2026 | 8.53 | 9.05 | 8.53 | 9.05 | 9.05 | 1.80% | 6,567 |
| Feb 23, 2026 | 9.01 | 9.05 | 8.70 | 8.89 | 8.89 | 0.47% | 4,844 |
| Feb 20, 2026 | 8.98 | 9.18 | 8.75 | 8.84 | 8.84 | -1.80% | 2,460 |
| Feb 19, 2026 | 9.07 | 9.15 | 8.98 | 9.01 | 9.01 | 1.49% | 2,526 |
| Feb 18, 2026 | 9.05 | 9.05 | 8.80 | 8.87 | 8.87 | -1.30% | 1,500 |
| Feb 17, 2026 | 9.05 | 9.05 | 8.82 | 8.99 | 8.99 | -1.13% | 2,671 |
| Feb 16, 2026 | 9.27 | 9.35 | 8.93 | 9.09 | 9.09 | -1.71% | 4,126 |
| Feb 13, 2026 | 9.38 | 9.40 | 9.21 | 9.25 | 9.25 | -0.60% | 5,651 |
| 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 |