OVH Groupe S.A. (LON:0AAN)
London · Delayed Price · Currency is GBP · Price in EUR 12.18
+0.15 (1.27%)
At close: May 13, 2026
LON:0AAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 12.15 | 12.39 | 11.92 | 12.18 | 12.18 | 1.28% | 10,675 |
| May 12, 2026 | 12.55 | 12.55 | 11.95 | 12.03 | 12.03 | 1.14% | 26,454 |
| May 11, 2026 | 11.88 | 12.68 | 11.78 | 11.89 | 11.89 | 0.30% | 14,052 |
| May 8, 2026 | 11.96 | 11.97 | 11.78 | 11.86 | 11.86 | -0.84% | 1,603 |
| May 7, 2026 | 11.87 | 12.31 | 11.76 | 11.96 | 11.96 | -0.30% | 41,671 |
| May 6, 2026 | 11.45 | 12.34 | 11.45 | 12.00 | 12.00 | 5.41% | 22,127 |
| May 5, 2026 | 11.00 | 11.39 | 10.86 | 11.38 | 11.38 | 4.02% | 14,512 |
| May 4, 2026 | 10.50 | 10.99 | 10.48 | 10.94 | 10.94 | 4.76% | 6,832 |
| Apr 30, 2026 | 10.50 | 10.60 | 10.30 | 10.44 | 10.44 | -0.32% | 4,834 |
| Apr 29, 2026 | 10.42 | 10.77 | 10.40 | 10.48 | 10.48 | 1.71% | 5,276 |
| Apr 28, 2026 | 10.33 | 10.37 | 10.15 | 10.30 | 10.30 | -1.53% | 5,689 |
| Apr 27, 2026 | 10.60 | 10.60 | 10.36 | 10.46 | 10.46 | -1.32% | 1,659 |
| Apr 24, 2026 | 10.70 | 10.72 | 10.39 | 10.60 | 10.60 | -0.66% | 11,395 |
| Apr 23, 2026 | 11.24 | 11.24 | 10.43 | 10.67 | 10.67 | -3.80% | 9,740 |
| Apr 22, 2026 | 10.98 | 11.28 | 10.85 | 11.09 | 11.09 | 1.86% | 19,162 |
| Apr 21, 2026 | 11.20 | 11.25 | 10.82 | 10.89 | 10.89 | -0.30% | 8,691 |
| Apr 20, 2026 | 10.30 | 11.25 | 10.30 | 10.92 | 10.92 | 8.02% | 44,280 |
| Apr 17, 2026 | 9.71 | 10.24 | 9.71 | 10.11 | 10.11 | 4.02% | 9,362 |
| Apr 16, 2026 | 9.89 | 9.95 | 9.64 | 9.72 | 9.72 | -1.51% | 4,526 |
| Apr 15, 2026 | 9.60 | 9.94 | 9.59 | 9.87 | 9.87 | 3.15% | 19,387 |
| Apr 14, 2026 | 9.27 | 9.69 | 9.27 | 9.57 | 9.57 | 3.10% | 10,669 |
| Apr 13, 2026 | 9.05 | 9.28 | 8.89 | 9.28 | 9.28 | 2.20% | 343 |
| Apr 10, 2026 | 8.86 | 9.30 | 8.79 | 9.08 | 9.08 | 6.64% | 9,534 |
| Apr 9, 2026 | 9.37 | 9.42 | 8.48 | 8.52 | 8.52 | -7.45% | 6,117 |
| Apr 8, 2026 | 9.50 | 9.50 | 8.95 | 9.20 | 9.20 | -0.83% | 8,317 |
| Apr 7, 2026 | 9.65 | 9.70 | 9.12 | 9.28 | 9.28 | -2.03% | 6,259 |
| Apr 2, 2026 | 9.44 | 9.57 | 9.27 | 9.47 | 9.47 | -0.62% | 18,385 |
| Apr 1, 2026 | 9.34 | 9.60 | 9.34 | 9.53 | 9.53 | 2.69% | 7,701 |
| Mar 31, 2026 | 9.40 | 9.50 | 9.12 | 9.28 | 9.28 | 0.81% | 8,217 |
| Mar 30, 2026 | 8.95 | 9.40 | 8.85 | 9.20 | 9.20 | 3.09% | 11,991 |
| 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 |