Skip to main content
logo
OVH Groupe S.A. (LON:0AAN)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
14.31
-0.43 (-2.95%)
At close: Nov 10, 2026

LON:0AAN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202615.1015.1014.2614.3114.31-2.95%1,115
Nov 9, 202614.2514.7514.0314.7514.754.57%2,499
Nov 6, 202613.2014.2612.9914.1014.108.80%17,730
Nov 5, 202614.0014.0612.9012.9612.96-7.03%8,792
Nov 4, 202613.5514.1113.4113.9413.943.64%16,174
Nov 3, 202612.9613.4512.7313.4513.452.59%1,806
Nov 2, 202613.1513.4812.8613.1113.11-0.46%9,225
Oct 30, 202613.4913.5213.1413.1713.17-4.29%12,198
Oct 29, 202612.8613.7712.8613.7613.764.40%2,246
Oct 28, 202613.4913.4913.1413.1813.18-1.64%5,475
Oct 27, 202612.6413.6012.6313.4013.406.43%134,205
Oct 26, 202612.3812.8412.2412.5912.590.56%17,633
Oct 23, 202612.8413.1612.0812.5212.52-19.95%120,183
Oct 22, 202616.7916.8315.6015.6415.64-5.27%5,105
Oct 21, 202617.2717.5416.5116.5116.51-6.72%2,189
Oct 20, 202615.3617.7015.2017.7017.7024.65%15,472
Oct 19, 202614.7014.7514.1014.2014.20-3.92%1,384
Oct 16, 202615.2815.4414.7114.7814.78-2.64%893
Oct 15, 202614.9915.2414.6315.1815.18-0.78%2,369
Oct 14, 202615.2815.7215.1115.3015.301.53%1,600
Oct 13, 202615.5415.5614.6715.0715.07-2.90%4,112
Oct 12, 202615.5015.7715.4015.5215.521.04%2,038
Oct 9, 202615.5015.6515.1915.3615.361.32%2,591
Oct 8, 202615.8115.8115.1615.1615.16-3.38%5,860
Oct 7, 202615.7016.1015.6415.6915.69-2.43%768
Oct 6, 202616.4516.5516.0816.0816.08-1.41%5,559
Oct 5, 202616.1916.5616.0516.3116.31-0.12%957
Oct 2, 202616.6516.6716.2916.3316.33-1.69%1,445
Oct 1, 202617.0417.0416.1716.6116.610.06%930
Sep 30, 202617.0417.0416.3216.6016.60-1.78%45,224
Sep 29, 202617.0017.0016.6016.9016.90-0.41%1,514
Sep 28, 202616.8017.1816.6416.9716.970.18%585
Sep 25, 202617.2417.6016.9216.9416.94-0.29%6,918
Sep 24, 202617.3817.5916.3016.9916.99-5.56%11,079
Sep 23, 202618.1018.5117.9917.9917.99-0.77%1,759
Sep 22, 202618.0018.4117.8218.1318.13-0.06%4,091
Sep 21, 202617.1218.4817.0018.1418.145.01%7,683
Sep 18, 202617.7517.7616.7517.2817.27-4.68%4,480
Sep 17, 202617.0418.7517.0418.1218.1210.41%43,454
Sep 16, 202615.4717.0015.4716.4116.416.86%9,691
Sep 15, 202615.2615.4215.0515.3615.360.60%990
Sep 14, 202614.9515.3814.9515.2715.273.17%3,627
Sep 11, 202614.2814.9214.2814.8014.802.03%1,490
Sep 10, 202614.0114.5313.9414.5114.514.86%20,329
Sep 9, 202614.3014.3013.8313.8313.83-2.92%2,574
Sep 8, 202614.3514.5013.9914.2514.25-0.69%2,804
Sep 7, 202614.5114.6014.3214.3514.35-1.19%944
Sep 4, 202614.3314.7114.0414.5214.524.10%2,790
Sep 3, 202614.2214.3013.8713.9513.95-1.34%3,963
Sep 2, 202613.9014.4013.7814.1414.140.07%2,427