OVH Groupe S.A. (LON:0AAN)
London · Delayed Price · Currency is GBP · Price in EUR 8.25
+0.04 (0.49%)
At close: Oct 24, 2025
OVH Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.25 | 8.33 | 8.15 | 8.25 | 8.25 | 0.49% | 2,563 |
| Oct 23, 2025 | 8.50 | 8.60 | 8.20 | 8.21 | 8.21 | -4.83% | 11,313 |
| Oct 22, 2025 | 8.80 | 9.12 | 8.39 | 8.63 | 8.63 | -4.80% | 33,369 |
| Oct 21, 2025 | 10.00 | 10.05 | 8.88 | 9.06 | 9.06 | -18.60% | 74,919 |
| Oct 20, 2025 | 11.06 | 11.21 | 10.97 | 11.13 | 11.13 | 1.55% | 4,201 |
| Oct 17, 2025 | 11.05 | 11.10 | 10.70 | 10.96 | 10.96 | -1.79% | 3,255 |
| Oct 16, 2025 | 11.20 | 11.26 | 11.14 | 11.16 | 11.16 | -0.80% | 357 |
| Oct 15, 2025 | 11.26 | 11.36 | 11.13 | 11.25 | 11.25 | 0.72% | 545 |
| Oct 14, 2025 | 11.44 | 11.47 | 11.16 | 11.17 | 11.17 | -3.04% | 890 |
| Oct 13, 2025 | 11.80 | 11.80 | 11.45 | 11.52 | 11.52 | -0.17% | 703 |
| Oct 10, 2025 | 11.72 | 11.80 | 11.52 | 11.54 | 11.54 | -2.04% | 4,032 |
| Oct 9, 2025 | 11.75 | 11.86 | 11.75 | 11.78 | 11.78 | -0.17% | 2,284 |
| Oct 8, 2025 | 11.93 | 11.93 | 11.69 | 11.80 | 11.80 | -1.42% | 9,612 |
| Oct 7, 2025 | 12.25 | 12.25 | 11.97 | 11.97 | 11.97 | -1.64% | 4,909 |
| Oct 6, 2025 | 12.30 | 12.30 | 11.93 | 12.17 | 12.17 | -0.90% | 10,825 |
| Oct 3, 2025 | 12.21 | 12.28 | 11.98 | 12.28 | 12.28 | 0.66% | 1,466 |
| Oct 2, 2025 | 12.10 | 12.32 | 12.10 | 12.20 | 12.20 | -0.28% | 10,599 |
| Oct 1, 2025 | 12.10 | 12.44 | 12.10 | 12.23 | 12.23 | -0.37% | 6,966 |
| Sep 30, 2025 | 12.26 | 12.29 | 12.04 | 12.28 | 12.28 | 0.08% | 5,082 |
| Sep 29, 2025 | 12.00 | 12.27 | 11.87 | 12.27 | 12.27 | 2.76% | 13,106 |
| Sep 26, 2025 | 12.28 | 12.28 | 11.89 | 11.94 | 11.94 | -2.21% | 11,830 |
| Sep 25, 2025 | 12.37 | 12.49 | 12.05 | 12.21 | 12.21 | -1.21% | 1,031 |
| Sep 24, 2025 | 12.70 | 12.70 | 12.28 | 12.36 | 12.36 | -3.36% | 3,177 |
| Sep 23, 2025 | 13.00 | 13.00 | 12.74 | 12.79 | 12.79 | -0.47% | 6,186 |
| Sep 22, 2025 | 12.99 | 13.00 | 12.22 | 12.85 | 12.85 | -0.54% | 17,153 |
| Sep 19, 2025 | 12.90 | 12.95 | 12.77 | 12.92 | 12.92 | 0.23% | 7,341 |
| Sep 18, 2025 | 12.45 | 12.99 | 12.45 | 12.89 | 12.89 | 3.53% | 16,240 |
| Sep 17, 2025 | 12.29 | 12.52 | 12.15 | 12.45 | 12.45 | 2.05% | 2,345 |
| Sep 16, 2025 | 12.10 | 12.36 | 12.02 | 12.20 | 12.20 | 1.33% | 3,229 |
| Sep 15, 2025 | 11.95 | 12.33 | 11.93 | 12.04 | 12.04 | 1.95% | 14,010 |
| Sep 12, 2025 | 11.38 | 11.84 | 11.30 | 11.81 | 11.81 | 4.70% | 6,033 |
| Sep 11, 2025 | 11.24 | 11.36 | 11.05 | 11.28 | 11.28 | 1.53% | 7,222 |
| Sep 10, 2025 | 10.90 | 11.11 | 10.77 | 11.11 | 11.11 | 4.22% | 9,128 |
| Sep 9, 2025 | 10.25 | 10.69 | 10.25 | 10.66 | 10.66 | 4.82% | 3,037 |
| 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 |