Skip to main content
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
7.00
-1.41 (-16.82%)
At close: Dec 5, 2025

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.777.777.007.007.00-16.82%1,070,575
Dec 4, 20258.358.528.228.428.421.02%225,134
Dec 3, 20258.398.458.188.338.33-0.54%88,041
Dec 2, 20258.208.387.968.388.381.21%94,302
Dec 1, 20258.528.558.288.288.28-2.30%145,355
Nov 28, 20258.458.528.328.478.47-0.18%103,785
Nov 27, 20258.498.598.408.498.49-0.06%121,018
Nov 26, 20257.998.497.968.498.496.79%183,317
Nov 25, 20257.918.047.787.957.955.37%182,986
Nov 24, 20257.908.047.557.557.55-2.65%1,042,737
Nov 21, 20257.637.767.467.757.751.04%169,654
Nov 20, 20257.607.817.607.677.671.72%165,590
Nov 19, 20257.657.807.527.547.54-0.98%175,384
Nov 18, 20257.267.647.257.627.624.53%229,845
Nov 17, 20257.387.517.297.297.29-1.95%130,817
Nov 14, 20257.667.747.367.437.43-3.32%185,005
Nov 13, 20257.777.917.697.697.69-0.71%114,758
Nov 12, 20257.627.837.567.747.742.04%124,771
Nov 11, 20257.797.817.567.597.59-2.57%225,433
Nov 10, 20257.878.007.697.797.790.19%135,694
Nov 7, 20257.727.887.727.777.770.65%94,831
Nov 6, 20257.907.997.667.727.72-1.97%146,156
Nov 5, 20257.988.007.757.887.88-3.49%258,400
Nov 4, 20258.408.408.098.168.16-2.91%165,661
Nov 3, 20258.158.608.148.418.413.26%262,902
Oct 31, 20258.008.348.008.148.141.43%215,497
Oct 30, 20257.888.127.848.038.031.52%169,803
Oct 29, 20258.068.207.907.917.91-1.50%261,261
Oct 28, 20258.248.318.008.038.03-2.85%162,327
Oct 27, 20258.348.508.088.268.260.24%189,368
Oct 24, 20258.258.368.078.248.241.67%208,643
Oct 23, 20258.538.638.118.118.11-4.53%389,738
Oct 22, 20258.979.158.368.498.49-4.82%609,435
Oct 21, 202510.0510.058.888.928.92-20.29%1,154,229
Oct 20, 202511.0111.2310.9211.1911.192.10%105,657
Oct 17, 202511.0511.0510.6910.9610.96-1.62%129,172
Oct 16, 202511.2611.2711.1211.1411.14-0.89%37,683
Oct 15, 202511.2611.3711.1811.2411.240.81%45,292
Oct 14, 202511.4111.4111.0611.1511.15-3.46%71,702
Oct 13, 202511.6811.7111.4111.5511.55-0.43%38,070
Oct 10, 202511.7311.8011.4811.6011.60-1.61%60,630
Oct 9, 202511.7611.9211.7211.7911.790.17%38,491
Oct 8, 202511.9112.0011.6611.7711.77-1.18%67,677
Oct 7, 202512.2312.3811.9111.9111.91-2.46%60,197
Oct 6, 202512.2512.2811.9212.2112.21-0.81%71,498
Oct 3, 202512.1712.3311.9512.3112.310.90%113,998
Oct 2, 202512.1012.3912.1012.2012.20-88,575
Oct 1, 202512.2312.4612.1012.2012.20-0.65%60,115
Sep 30, 202512.2512.3111.9812.2812.28-0.49%60,624
Sep 29, 202511.8912.3411.8112.3412.343.35%142,576
Sep 26, 202512.2812.2811.8211.9411.94-2.45%108,001
Sep 25, 202512.4012.4812.0412.2412.24-0.97%132,893
Sep 24, 202512.7012.7312.2912.3612.36-3.29%59,119
Sep 23, 202512.9713.0012.7312.7812.78-1.31%78,712
Sep 22, 202513.0013.0012.1512.9512.95-0.23%197,470
Sep 19, 202512.9012.9812.7312.9812.980.31%165,084
Sep 18, 202512.4513.0012.4512.9412.943.85%117,687
Sep 17, 202512.2212.5912.1112.4612.461.96%88,276
Sep 16, 202512.0712.4111.9512.2212.221.50%94,223
Sep 15, 202511.9512.3411.8612.0412.041.95%144,955
Sep 12, 202511.2811.8511.2611.8111.814.70%130,255
Sep 11, 202511.2211.4110.7611.2811.281.53%182,454
Sep 10, 202510.8611.1110.7611.1111.114.61%130,571
Sep 9, 202510.2510.7610.2210.6210.624.22%90,188
Sep 8, 202510.2310.2710.1010.1910.19-1.16%50,714
Sep 5, 202510.3310.3910.2110.3110.310.59%38,605
Sep 4, 202510.0910.4310.0810.2510.252.76%71,634
Sep 3, 202510.0610.139.929.989.98-0.65%52,101
Sep 2, 202510.1210.259.9610.0410.04-1.57%58,194
Sep 1, 202510.2610.3810.0910.2010.200.10%30,057
Aug 29, 202510.4010.5310.0810.1910.19-2.58%62,087
Aug 28, 202510.3410.5510.3110.4610.460.67%55,933
Aug 27, 202510.4710.5810.3410.3910.39-0.76%78,453
Aug 26, 202510.4910.7010.4210.4710.47-1.69%96,963
Aug 25, 202510.0310.659.9410.6510.656.29%97,470
Aug 22, 20259.9510.159.9010.0210.020.60%68,861
Aug 21, 20259.9910.069.769.969.96-1.09%112,278
Aug 20, 202510.1510.2010.0410.0710.07-1.27%43,895
Aug 19, 202510.0610.289.9910.2010.201.19%77,763
Aug 18, 202510.1210.3910.0410.0810.08-0.40%60,564
Aug 15, 202510.0810.1610.0010.1210.120.80%49,595
Aug 14, 202510.3810.3810.0210.0410.04-2.52%90,233
Aug 13, 202510.2810.6110.2810.3010.300.59%58,554
Aug 12, 202510.3110.3910.2310.2410.24-0.68%61,767
Aug 11, 202510.5010.5710.2010.3110.31-1.81%97,174
Aug 8, 202510.7010.8010.5010.5010.50-1.87%49,791
Aug 7, 202510.4610.8010.4610.7010.702.29%58,710
Aug 6, 202510.4010.5410.3910.4610.460.19%44,433
Aug 5, 202510.1510.4610.1310.4410.443.16%64,045
Aug 4, 202510.3010.4010.0310.1210.12-1.94%61,417
Aug 1, 202510.5110.5110.3210.3210.32-2.27%68,891
Jul 31, 202510.7010.7910.3910.5610.56-1.40%113,581
Jul 30, 202510.8210.8310.6410.7110.71-0.37%55,596
Jul 29, 202510.8610.9210.7510.7510.75-1.29%56,196
Jul 28, 202511.0311.1410.8510.8910.89-0.55%71,670
Jul 25, 202510.7010.9910.6210.9510.951.96%70,007
Jul 24, 202510.8810.9610.6710.7410.74-0.83%53,368
Jul 23, 202511.1111.1410.7010.8310.83-1.55%71,997
Jul 22, 202511.0011.1510.8411.0011.00-0.36%101,560
Jul 21, 202511.1011.2910.9111.0411.04-0.09%95,797