Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

OVH Groupe SAS (OVH) Historical Prices

FR:OVH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.4013.6213.0513.2513.25-3.14%179,8881.02
Oct 29, 202612.9113.7912.8513.6813.68+3.95%234,3091.35
Oct 28, 202613.4913.4913.1013.1613.16-2.01%183,0321.06
Oct 27, 202612.6413.6412.6113.4313.43+6.76%483,7882.92
Oct 26, 202612.3012.8612.2312.5812.58+1.53%383,4612.38
Oct 23, 202613.0013.1712.0512.3912.39-21.08%1,629,83811.84
Oct 22, 202616.5316.9415.5315.7015.70-6.60%211,8671.55
Oct 21, 202617.5117.6516.4216.8116.81-3.89%214,3621.59
Oct 20, 202615.3417.6915.1117.4917.49+18.02%448,4913.48
Oct 19, 202614.7514.8214.0714.8214.82+0.34%158,5371.24
Oct 16, 202615.2315.5014.6514.7714.77-1.80%154,8181.22
Oct 15, 202614.9015.2914.6315.0415.04-1.05%101,4080.79
Oct 14, 202615.2815.8015.0815.2015.20+0.46%112,4060.88
Oct 13, 202615.5415.5414.6415.1315.13-2.70%168,6361.31
Oct 12, 202615.4015.8415.4015.5515.55+1.04%72,7050.57
Oct 09, 202615.5015.6415.0315.3915.39+0.65%83,5920.65
Oct 08, 202615.5515.7315.1715.2915.29-3.17%103,0030.81
Oct 07, 202615.7516.1215.6015.7915.79-0.50%59,7330.47
Oct 06, 202616.4516.5015.8715.8715.87-3.17%89,8290.70
Oct 05, 202616.1516.5516.0416.3916.39+0.49%102,7850.79
Oct 02, 202616.6116.7516.2516.3116.31-1.21%108,6440.83
Oct 01, 202617.0017.0016.1316.5116.51-0.42%109,1730.83
Sep 30, 202617.0017.1016.2616.5816.58-1.89%138,1071.05
Sep 29, 202617.0017.0516.5616.9016.90-0.24%104,8380.79
Sep 28, 202616.7517.2316.5216.9416.94+0.71%122,7080.91
Sep 25, 202617.2617.6016.8016.8216.82-1.58%161,0271.20
Sep 24, 202617.5517.5516.1317.0917.09-3.56%196,7121.49
Sep 23, 202618.0618.5317.7217.7217.72-2.53%135,8461.02
Sep 22, 202618.0018.4217.7318.1818.18+0.72%120,0960.87
Sep 21, 202617.1118.5017.0618.0518.05+6.87%220,4111.62
Sep 18, 202617.7017.8016.7016.8916.89-4.52%223,3451.65
Sep 17, 202617.0418.7417.0417.6917.69+7.08%510,6033.95
Sep 16, 202615.5017.0015.4716.5216.52+7.97%248,6271.92
Sep 15, 202615.2515.4015.0015.3015.30+0.26%90,7960.68
Sep 14, 202614.9415.4014.8515.2615.26+2.35%97,4110.73
Sep 11, 202614.1515.0014.1214.9114.91+2.05%135,3301.00
Sep 10, 202614.0014.6113.8514.6114.61+4.28%88,2650.64
Sep 09, 202614.3014.3013.7614.0114.01-1.96%100,9870.72
Sep 08, 202614.3414.5013.9314.2914.29-0.28%49,1070.35
Sep 07, 202614.5914.6614.2214.3314.33-1.78%49,1040.34
Sep 04, 202614.0414.7413.9914.5914.59+5.27%96,6650.66
Sep 03, 202614.2514.3813.8213.8613.86-2.53%99,1510.67
Sep 02, 202613.9014.4213.7614.2214.22+2.16%104,2590.69
Sep 01, 202614.8514.8513.8413.9213.92-6.95%151,2050.99
Aug 31, 202615.3215.4814.9614.9614.96-2.67%104,1790.66
Aug 28, 202615.2515.4814.9615.3715.37+0.13%106,7180.65
Aug 27, 202614.0215.4213.7315.3515.35+10.35%214,9711.26
Aug 26, 202615.6015.6013.9113.9113.91-13.60%385,4172.22
Aug 25, 202615.8916.2915.8516.1016.10+1.45%86,2900.49
Aug 24, 202616.0316.2515.5815.8715.87-2.52%81,3860.46