Skip to main content
OVH Groupe S.A. (EPA:OVH)
France flag France · Delayed Price · Currency is EUR
10.32
-0.08 (-0.77%)
Apr 28, 2026, 5:39 PM CET

OVH Groupe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.3210.4010.1210.3210.32-0.77%84,155
Apr 27, 202610.6010.6010.3210.4010.40-1.89%56,820
Apr 24, 202610.7010.7010.3610.6010.60-0.56%60,689
Apr 23, 202611.0311.1710.3110.6610.66-5.16%143,665
Apr 22, 202610.9511.2810.8111.2411.242.74%117,706
Apr 21, 202611.1211.2910.8010.9410.941.20%200,037
Apr 20, 202610.3911.2910.3910.8110.817.14%381,707
Apr 17, 20269.7110.269.6510.0910.092.75%338,791
Apr 16, 20269.869.979.519.829.820.26%170,350
Apr 15, 20269.609.949.599.809.802.62%165,059
Apr 14, 20269.279.719.209.559.552.58%155,695
Apr 13, 20269.029.378.789.319.312.42%103,445
Apr 10, 20268.929.318.769.099.096.51%146,325
Apr 9, 20269.289.408.468.538.53-5.80%249,700
Apr 8, 20269.509.538.919.069.06-0.71%133,000
Apr 7, 20269.569.709.079.129.12-5.00%114,417
Apr 2, 20269.409.699.269.609.602.40%121,580
Apr 1, 20269.349.609.279.389.382.80%116,621
Mar 31, 20269.419.509.129.129.12-2.77%133,515
Mar 30, 20268.919.408.849.389.384.98%97,073
Mar 27, 20269.119.118.868.948.94-0.11%58,626
Mar 26, 20268.929.088.758.958.950.17%61,574
Mar 25, 20268.989.108.808.938.936.18%101,139
Mar 24, 20268.678.748.408.418.41-3.50%79,424
Mar 23, 20268.518.888.218.728.720.23%118,941
Mar 20, 20269.009.108.708.708.70-1.25%72,958
Mar 19, 20269.009.078.668.818.81-2.33%158,163
Mar 18, 20269.179.248.989.029.02-1.04%57,368
Mar 17, 20269.209.218.659.119.11-1.51%157,943
Mar 16, 20269.209.308.839.259.250.60%88,151
Mar 13, 20269.309.339.099.209.200.71%135,178
Mar 12, 20268.689.308.659.139.134.94%135,958
Mar 11, 20269.299.318.638.708.70-4.97%156,178
Mar 10, 20268.899.298.749.169.163.04%108,122
Mar 9, 20268.828.998.568.898.89-1.39%79,189
Mar 6, 20268.929.098.889.019.011.01%70,671
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