Skip to main content
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
9.00
+0.08 (0.90%)
Mar 6, 2026, 4:00 PM CET

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.929.088.898.97-0.50%18,550
Mar 5, 20268.979.008.808.928.92-0.56%88,628
Mar 4, 20268.879.008.648.978.970.67%76,747
Mar 3, 20269.209.208.648.918.91-3.36%105,594
Mar 2, 20269.059.279.009.229.22-0.54%64,882
Feb 27, 20269.199.469.149.279.270.82%120,186
Feb 26, 20268.929.298.879.209.204.61%133,324
Feb 25, 20268.989.058.798.798.79-2.82%77,780
Feb 24, 20268.599.058.509.059.053.97%146,715
Feb 23, 20269.019.068.688.708.70-3.71%83,760
Feb 20, 20268.989.198.759.049.040.33%113,067
Feb 19, 20269.079.228.929.019.01-72,539
Feb 18, 20269.049.058.779.019.010.06%93,256
Feb 17, 20269.009.048.819.009.000.39%100,331
Feb 16, 20269.299.338.908.978.97-2.82%119,504
Feb 13, 20269.409.409.169.239.23-1.44%66,541
Feb 12, 20269.399.519.179.369.360.97%83,320
Feb 11, 20269.499.629.259.279.27-2.78%105,850
Feb 10, 20269.539.759.439.549.541.27%114,499
Feb 9, 20269.259.609.259.429.423.46%134,145
Feb 6, 20269.549.658.959.109.10-6.04%210,946
Feb 5, 20269.789.919.659.699.69-0.51%94,177
Feb 4, 20269.509.849.409.749.742.53%157,505
Feb 3, 20269.709.779.369.509.50-1.71%129,606
Feb 2, 20269.729.899.599.669.66-3.06%134,205
Jan 30, 202610.0410.159.779.979.97-0.35%167,707
Jan 29, 202610.7210.789.9210.0010.00-7.06%259,191
Jan 28, 20269.7610.769.6810.7610.7610.87%236,596
Jan 27, 20269.9810.119.609.719.71-2.02%241,307
Jan 26, 20269.2710.049.239.919.918.43%394,802
Jan 23, 20268.729.158.659.149.145.12%179,009
Jan 22, 20268.979.008.618.698.69-2.47%167,251
Jan 21, 20269.049.088.748.918.91-0.56%127,649
Jan 20, 20269.389.608.728.968.96-2.93%395,977
Jan 19, 20268.309.238.279.239.2311.88%707,756
Jan 16, 20268.128.258.008.258.251.23%199,587
Jan 15, 20268.108.258.048.158.151.05%141,346
Jan 14, 20268.208.247.908.078.07-0.37%181,721
Jan 13, 20268.008.247.968.108.101.82%196,968
Jan 12, 20267.948.027.817.957.951.15%137,317
Jan 9, 20267.697.927.667.867.862.61%199,595
Jan 8, 20267.798.137.467.667.662.00%363,102
Jan 7, 20267.627.647.517.517.51-112,338
Jan 6, 20267.587.657.457.517.51-0.40%99,529
Jan 5, 20267.507.697.417.547.541.21%151,871
Jan 2, 20267.387.507.347.457.452.19%104,759
Dec 31, 20257.237.347.237.297.290.07%21,383
Dec 30, 20257.267.347.137.297.290.76%110,275
Dec 29, 20257.297.307.037.237.23-0.82%126,621
Dec 24, 20257.247.307.177.297.291.53%50,258
Dec 23, 20256.907.186.897.187.184.21%129,458
Dec 22, 20256.716.916.716.896.892.45%148,314
Dec 19, 20256.906.906.676.736.73-1.10%421,488
Dec 18, 20256.886.926.736.806.80-1.16%155,144
Dec 17, 20256.846.956.776.886.880.88%143,698
Dec 16, 20256.966.986.776.826.82-2.57%193,433
Dec 15, 20257.127.187.007.007.00-1.41%248,638
Dec 12, 20257.117.207.077.107.10-0.07%96,548
Dec 11, 20257.177.257.107.117.11-1.25%134,283
Dec 10, 20257.107.257.097.207.201.91%153,882
Dec 9, 20256.827.156.827.067.064.13%219,931
Dec 8, 20257.047.106.686.786.78-3.14%516,638
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