OVH Groupe S.A. (LON:0AAN)
London · Delayed Price · Currency is GBP · Price in EUR 16.94
-0.05 (-0.29%)
At close: Sep 25, 2026
LON:0AAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 17.38 | 17.59 | 16.30 | 16.99 | 16.99 | -5.56% | 11,079 |
| Sep 23, 2026 | 18.10 | 18.51 | 17.99 | 17.99 | 17.99 | -0.77% | 1,759 |
| Sep 22, 2026 | 18.00 | 18.41 | 17.82 | 18.13 | 18.13 | -0.06% | 4,091 |
| Sep 21, 2026 | 17.12 | 18.48 | 17.00 | 18.14 | 18.14 | 5.01% | 7,683 |
| Sep 18, 2026 | 17.75 | 17.76 | 16.75 | 17.28 | 17.27 | -4.68% | 4,480 |
| Sep 17, 2026 | 17.04 | 18.75 | 17.04 | 18.12 | 18.12 | 10.41% | 43,454 |
| Sep 16, 2026 | 15.47 | 17.00 | 15.47 | 16.41 | 16.41 | 6.86% | 9,691 |
| Sep 15, 2026 | 15.26 | 15.42 | 15.05 | 15.36 | 15.36 | 0.60% | 990 |
| Sep 14, 2026 | 14.95 | 15.38 | 14.95 | 15.27 | 15.27 | 3.17% | 3,627 |
| Sep 11, 2026 | 14.28 | 14.92 | 14.28 | 14.80 | 14.80 | 2.03% | 1,490 |
| Sep 10, 2026 | 14.01 | 14.53 | 13.94 | 14.51 | 14.51 | 4.86% | 20,329 |
| Sep 9, 2026 | 14.30 | 14.30 | 13.83 | 13.83 | 13.83 | -2.92% | 2,574 |
| Sep 8, 2026 | 14.35 | 14.50 | 13.99 | 14.25 | 14.25 | -0.69% | 2,804 |
| Sep 7, 2026 | 14.51 | 14.60 | 14.32 | 14.35 | 14.35 | -1.19% | 944 |
| Sep 4, 2026 | 14.33 | 14.71 | 14.04 | 14.52 | 14.52 | 4.10% | 2,790 |
| Sep 3, 2026 | 14.22 | 14.30 | 13.87 | 13.95 | 13.95 | -1.34% | 3,963 |
| Sep 2, 2026 | 13.90 | 14.40 | 13.78 | 14.14 | 14.14 | 0.07% | 2,427 |
| Sep 1, 2026 | 14.90 | 14.90 | 13.89 | 14.13 | 14.13 | -7.04% | 6,342 |
| Aug 31, 2026 | 15.35 | 15.38 | 14.96 | 15.20 | 15.20 | -0.70% | 6,767 |
| Aug 28, 2026 | 15.01 | 15.48 | 15.01 | 15.31 | 15.31 | -0.52% | 5,891 |
| Aug 27, 2026 | 14.05 | 15.39 | 13.80 | 15.39 | 15.39 | 8.15% | 9,886 |
| Aug 26, 2026 | 15.55 | 15.62 | 14.00 | 14.23 | 14.23 | -11.82% | 25,108 |
| Aug 25, 2026 | 15.80 | 16.30 | 15.80 | 16.14 | 16.13 | 1.74% | 944 |
| Aug 24, 2026 | 15.99 | 16.15 | 15.60 | 15.86 | 15.86 | -2.51% | 4,698 |
| Aug 21, 2026 | 16.20 | 16.50 | 16.11 | 16.27 | 16.27 | -0.81% | 6,085 |
| Aug 20, 2026 | 16.67 | 16.67 | 16.31 | 16.40 | 16.40 | -1.50% | 2,243 |
| Aug 19, 2026 | 17.05 | 17.05 | 16.35 | 16.65 | 16.65 | -2.12% | 6,058 |
| Aug 18, 2026 | 17.29 | 17.29 | 16.80 | 17.01 | 17.01 | -2.24% | 2,322 |
| Aug 17, 2026 | 17.00 | 17.43 | 16.81 | 17.40 | 17.40 | 2.64% | 2,281 |
| Aug 14, 2026 | 17.15 | 17.55 | 16.75 | 16.95 | 16.95 | 2.78% | 4,432 |
| Aug 13, 2026 | 16.23 | 17.34 | 16.23 | 16.49 | 16.49 | 1.45% | 5,182 |
| Aug 12, 2026 | 16.51 | 16.58 | 15.81 | 16.26 | 16.26 | -2.48% | 1,675 |
| Aug 11, 2026 | 16.18 | 16.94 | 16.00 | 16.67 | 16.67 | 0.70% | 3,340 |
| Aug 10, 2026 | 15.98 | 16.80 | 15.87 | 16.55 | 16.55 | 4.18% | 4,958 |
| Aug 7, 2026 | 15.57 | 16.09 | 15.54 | 15.89 | 15.89 | 0.50% | 3,594 |
| Aug 6, 2026 | 15.59 | 15.86 | 15.45 | 15.81 | 15.81 | -1.11% | 1,107 |
| Aug 5, 2026 | 16.00 | 16.32 | 15.01 | 15.99 | 15.99 | 0.49% | 4,647 |
| Aug 4, 2026 | 15.44 | 16.05 | 15.36 | 15.91 | 15.91 | 4.81% | 19,157 |
| Aug 3, 2026 | 14.96 | 15.18 | 14.73 | 15.18 | 15.18 | 2.46% | 2,353 |
| Jul 31, 2026 | 15.20 | 15.30 | 14.75 | 14.82 | 14.82 | -0.86% | 3,543 |
| Jul 30, 2026 | 14.72 | 15.14 | 14.56 | 14.95 | 14.95 | -1.27% | 4,941 |
| Jul 29, 2026 | 14.92 | 15.40 | 14.51 | 15.14 | 15.14 | 0.41% | 3,234 |
| Jul 28, 2026 | 15.30 | 15.63 | 14.50 | 15.08 | 15.08 | -5.66% | 12,428 |
| Jul 27, 2026 | 15.10 | 16.38 | 15.07 | 15.98 | 15.98 | 6.47% | 7,482 |
| Jul 24, 2026 | 14.60 | 15.13 | 14.50 | 15.01 | 15.01 | 3.29% | 1,455 |
| Jul 23, 2026 | 14.60 | 15.04 | 14.53 | 14.53 | 14.53 | -3.64% | 3,879 |
| Jul 22, 2026 | 15.10 | 15.60 | 14.85 | 15.08 | 15.08 | -1.11% | 1,516 |
| Jul 21, 2026 | 14.40 | 15.38 | 14.35 | 15.25 | 15.25 | 10.41% | 6,611 |
| Jul 20, 2026 | 13.50 | 14.45 | 13.50 | 13.81 | 13.81 | 3.97% | 2,142 |
| Jul 17, 2026 | 13.00 | 13.47 | 12.75 | 13.29 | 13.28 | 0.64% | 7,112 |