OVH Groupe S.A. OVH
EURONEXT · France · Technology Services
€16.51-0.07 (-0.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €16.58 | -1.89% | €17.00 | €17.10 | €16.26 | 138.11K |
| 2026-09-29 | €16.90 | -0.24% | €17.00 | €17.05 | €16.56 | 104.84K |
| 2026-09-28 | €16.94 | +0.71% | €16.75 | €17.23 | €16.52 | 122.71K |
| 2026-09-25 | €16.82 | -1.58% | €17.26 | €17.60 | €16.80 | 161.03K |
| 2026-09-24 | €17.09 | -3.56% | €17.55 | €17.55 | €16.13 | 196.71K |
| 2026-09-23 | €17.72 | -2.53% | €18.06 | €18.53 | €17.72 | 135.85K |
| 2026-09-22 | €18.18 | +0.72% | €18.00 | €18.42 | €17.73 | 120.10K |
| 2026-09-21 | €18.05 | +6.87% | €17.11 | €18.50 | €17.06 | 220.41K |
| 2026-09-18 | €16.89 | -4.52% | €17.70 | €17.80 | €16.70 | 223.35K |
| 2026-09-17 | €17.69 | +7.08% | €17.04 | €18.74 | €17.04 | 510.60K |
| 2026-09-16 | €16.52 | +7.97% | €15.50 | €17.00 | €15.47 | 248.63K |
| 2026-09-15 | €15.30 | +0.26% | €15.25 | €15.40 | €15.00 | 90.80K |
| 2026-09-14 | €15.26 | +2.35% | €14.94 | €15.40 | €14.85 | 97.41K |
| 2026-09-11 | €14.91 | +2.05% | €14.15 | €15.00 | €14.12 | 135.33K |
| 2026-09-10 | €14.61 | +4.28% | €14.00 | €14.61 | €13.85 | 88.27K |
| 2026-09-09 | €14.01 | -1.96% | €14.30 | €14.30 | €13.76 | 100.99K |
| 2026-09-08 | €14.29 | -0.28% | €14.34 | €14.50 | €13.93 | 49.11K |
| 2026-09-07 | €14.33 | -1.78% | €14.59 | €14.66 | €14.22 | 49.10K |
| 2026-09-04 | €14.59 | +5.27% | €14.04 | €14.74 | €13.99 | 96.67K |
| 2026-09-03 | €13.86 | -2.53% | €14.25 | €14.38 | €13.82 | 99.15K |
| 2026-09-02 | €14.22 | +2.16% | €13.90 | €14.42 | €13.76 | 104.26K |
| 2026-09-01 | €13.92 | -6.95% | €14.85 | €14.85 | €13.84 | 151.21K |
| 2026-08-31 | €14.96 | -2.67% | €15.32 | €15.48 | €14.96 | 104.18K |
| 2026-08-28 | €15.37 | +0.13% | €15.25 | €15.48 | €14.96 | 106.72K |
| 2026-08-27 | €15.35 | +10.35% | €14.02 | €15.42 | €13.73 | 214.97K |
| 2026-08-26 | €13.91 | -13.60% | €15.60 | €15.60 | €13.91 | 385.42K |
| 2026-08-25 | €16.10 | +1.45% | €15.89 | €16.29 | €15.85 | 86.29K |
| 2026-08-24 | €15.87 | -2.52% | €16.03 | €16.25 | €15.58 | 81.39K |
| 2026-08-21 | €16.28 | +0.25% | €16.25 | €16.55 | €16.10 | 68.26K |
| 2026-08-20 | €16.24 | -1.58% | €16.64 | €16.75 | €16.24 | 96.54K |
| 2026-08-19 | €16.50 | -2.94% | €17.00 | €17.00 | €16.34 | 105.51K |
| 2026-08-18 | €17.00 | -2.30% | €17.15 | €17.33 | €16.80 | 66.49K |
| 2026-08-17 | €17.40 | +2.78% | €17.00 | €17.43 | €16.75 | 92.06K |
| 2026-08-14 | €16.93 | -0.53% | €17.08 | €17.75 | €16.69 | 142.77K |
| 2026-08-13 | €17.02 | +5.39% | €16.30 | €17.38 | €16.15 | 154.43K |
| 2026-08-12 | €16.15 | -2.89% | €16.58 | €16.59 | €15.79 | 127.82K |
| 2026-08-11 | €16.63 | +2.78% | €16.00 | €16.95 | €16.00 | 145.14K |
| 2026-08-10 | €16.18 | +1.70% | €15.97 | €16.80 | €15.90 | 189.33K |
| 2026-08-07 | €15.91 | +2.12% | €15.60 | €16.09 | €15.52 | 83.81K |
| 2026-08-06 | €15.58 | -0.83% | €15.50 | €15.87 | €15.42 | 67.47K |
| 2026-08-05 | €15.71 | -2.60% | €15.53 | €16.30 | €14.97 | 130.72K |
| 2026-08-04 | €16.13 | +4.54% | €15.41 | €16.13 | €15.29 | 179.89K |
| 2026-08-03 | €15.43 | +3.28% | €14.96 | €15.43 | €14.70 | 98.40K |
| 2026-07-31 | €14.94 | -0.66% | €15.20 | €15.31 | €14.75 | 77.87K |
| 2026-07-30 | €15.04 | +0.13% | €14.82 | €15.12 | €14.55 | 80.63K |
| 2026-07-29 | €15.02 | +1.21% | €14.92 | €15.37 | €14.54 | 79.50K |
| 2026-07-28 | €14.84 | -4.63% | €15.30 | €15.68 | €14.41 | 165.14K |
| 2026-07-27 | €15.56 | +3.73% | €15.10 | €16.44 | €15.10 | 145.03K |
| 2026-07-24 | €15.00 | +2.74% | €14.59 | €15.18 | €14.54 | 106.11K |
| 2026-07-23 | €14.60 | -2.60% | €14.90 | €15.00 | €14.51 | 72.42K |
| 2026-07-22 | €14.99 | -1.70% | €15.20 | €15.60 | €14.77 | 71.18K |
| 2026-07-21 | €15.25 | +6.27% | €14.37 | €15.38 | €14.34 | 118.46K |
| 2026-07-20 | €14.35 | +6.53% | €13.50 | €14.52 | €13.50 | 158.70K |
| 2026-07-17 | €13.47 | +2.05% | €13.00 | €13.47 | €12.73 | 114.46K |
| 2026-07-16 | €13.20 | -10.08% | €14.61 | €14.74 | €13.15 | 191.86K |
| 2026-07-15 | €14.68 | -2.13% | €15.10 | €15.16 | €14.51 | 79.57K |
| 2026-07-14 | €15.00 | +0.13% | €14.80 | €15.00 | €14.45 | 64.36K |
| 2026-07-13 | €14.98 | +3.52% | €14.30 | €14.98 | €14.12 | 48.77K |
| 2026-07-10 | €14.47 | -5.11% | €15.25 | €15.42 | €14.47 | 123.06K |
| 2026-07-09 | €15.25 | +1.13% | €15.20 | €15.55 | €14.79 | 110.86K |
| 2026-07-08 | €15.08 | -10.24% | €16.63 | €16.63 | €14.82 | 148.69K |
| 2026-07-07 | €16.80 | +0.96% | €16.43 | €17.65 | €16.40 | 210.87K |
| 2026-07-06 | €16.64 | +7.84% | €15.43 | €16.65 | €15.43 | 159.21K |
| 2026-07-03 | €15.43 | +4.26% | €14.80 | €15.63 | €14.34 | 155.45K |
| 2026-07-02 | €14.80 | -0.07% | €14.56 | €14.86 | €14.24 | 107.20K |
| 2026-07-01 | €14.81 | +2.99% | €14.43 | €14.98 | €14.14 | 274.37K |
| 2026-06-30 | €14.38 | +1.27% | €14.48 | €14.73 | €14.04 | 113.22K |
| 2026-06-29 | €14.20 | +4.41% | €13.71 | €14.26 | €13.30 | 99.65K |
| 2026-06-26 | €13.60 | +1.49% | €13.65 | €14.11 | €12.83 | 220.25K |
| 2026-06-25 | €13.40 | -16.67% | €15.52 | €16.07 | €13.22 | 400.93K |
| 2026-06-24 | €16.08 | +1.84% | €15.85 | €16.25 | €15.61 | 121.34K |
| 2026-06-23 | €15.79 | -0.06% | €15.48 | €15.99 | €14.84 | 153.97K |
| 2026-06-22 | €15.80 | -4.88% | €16.61 | €16.71 | €15.78 | 135.92K |
| 2026-06-19 | €16.61 | -4.76% | €17.31 | €17.36 | €16.30 | 272.19K |
| 2026-06-18 | €17.44 | +2.83% | €17.05 | €17.62 | €16.70 | 287.98K |
| 2026-06-17 | €16.96 | -3.64% | €17.62 | €17.78 | €16.05 | 163.16K |
| 2026-06-16 | €17.60 | +4.02% | €16.90 | €17.65 | €16.79 | 240.92K |
| 2026-06-15 | €16.92 | +7.43% | €15.55 | €17.09 | €15.44 | 293.85K |
| 2026-06-12 | €15.75 | +4.65% | €15.50 | €16.11 | €15.22 | 172.52K |
| 2026-06-11 | €15.05 | +0.53% | €14.95 | €15.17 | €14.76 | 96.50K |
| 2026-06-10 | €14.97 | +0.34% | €14.69 | €15.30 | €14.11 | 231.22K |
| 2026-06-09 | €14.92 | -6.87% | €16.03 | €16.03 | €14.68 | 246.93K |
| 2026-06-08 | €16.02 | -3.20% | €15.90 | €16.40 | €14.37 | 268.31K |
| 2026-06-05 | €16.55 | -4.28% | €16.97 | €17.29 | €16.35 | 233.82K |
| 2026-06-04 | €17.29 | +2.61% | €16.31 | €17.29 | €16.18 | 325.33K |
| 2026-06-03 | €16.85 | +2.18% | €16.30 | €16.96 | €15.62 | 328.39K |
| 2026-06-02 | €16.49 | +10.67% | €14.80 | €16.55 | €14.73 | 602.47K |
| 2026-06-01 | €14.90 | +4.78% | €13.92 | €15.88 | €13.65 | 546.41K |
| 2026-05-29 | €14.22 | +10.23% | €12.81 | €14.22 | €12.60 | 578.74K |
| 2026-05-28 | €12.90 | +9.60% | €11.79 | €12.93 | €11.79 | 322.00K |