Australia markets closed

OVH Groupe S.A. (OVH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
6.61-0.07 (-0.97%)
At close: 05:38PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.796.826.486.616.61283,687
25 Apr 20247.047.226.666.686.68410,005
24 Apr 20247.747.746.897.007.00737,864
23 Apr 20248.989.057.537.707.70808,327
22 Apr 20249.399.459.289.359.3544,315
19 Apr 20249.319.459.279.359.3577,616
18 Apr 20249.639.639.279.419.4186,052
17 Apr 20249.609.819.569.639.6375,529
16 Apr 20249.649.729.489.639.6389,681
15 Apr 20249.909.999.669.679.6769,617
12 Apr 202410.3610.399.829.909.90105,692
11 Apr 202410.2410.5010.0810.2310.23101,021
10 Apr 202410.5510.5910.1910.1910.1993,367
09 Apr 202410.7910.7910.4610.4910.4982,889
08 Apr 202410.9411.0610.6410.7910.79113,297
05 Apr 202411.0011.2810.7810.9810.98212,745
04 Apr 202410.6311.1810.4911.1811.18161,043
03 Apr 202410.4810.6510.3710.6010.6093,817
02 Apr 20249.7010.589.7010.4910.49181,333
28 Mar 20249.659.699.409.689.6866,384
27 Mar 20249.739.829.609.689.6833,925
26 Mar 20249.749.849.709.729.7236,768
25 Mar 20249.689.809.649.729.7245,078
22 Mar 20249.609.809.609.689.6862,335
21 Mar 20249.509.749.209.729.72115,828
20 Mar 202410.0010.009.269.439.43143,871
19 Mar 202410.0810.089.8710.0410.0446,804
18 Mar 202410.1010.2510.0010.0010.0055,289
15 Mar 202410.3010.309.979.979.9784,125
14 Mar 202410.0510.3810.0510.2510.2583,891
13 Mar 20249.9410.129.8510.0510.0558,170
12 Mar 20249.759.989.539.869.8650,025
11 Mar 202410.0210.239.699.729.7293,285
08 Mar 20249.9510.059.819.869.8653,488
07 Mar 202410.0610.149.9410.0010.0047,731
06 Mar 20249.8110.199.7610.1210.1289,660
05 Mar 20249.569.909.459.809.8094,372
04 Mar 20249.8010.279.599.609.60245,560
01 Mar 20249.619.619.409.469.4638,693
29 Feb 20249.389.699.379.509.5074,476
28 Feb 20249.109.398.989.309.3055,426
27 Feb 20248.939.238.789.159.1594,704
26 Feb 20249.109.208.858.968.9656,871
23 Feb 20249.069.228.909.149.1442,300
22 Feb 20249.229.329.019.029.0247,179
21 Feb 20249.369.449.099.099.0961,166
20 Feb 20249.659.709.249.369.3657,539
19 Feb 20249.809.829.619.729.7242,264
16 Feb 20249.589.859.559.809.8072,387
15 Feb 20249.259.499.239.489.4839,227
14 Feb 20249.109.278.949.239.2363,359
13 Feb 20249.029.248.819.109.10102,062
12 Feb 20249.519.989.209.209.20143,588
09 Feb 20249.459.569.349.489.4839,198
08 Feb 20249.309.569.289.459.4539,870
07 Feb 20249.379.459.159.329.3264,107
06 Feb 20249.659.659.279.409.4062,235
05 Feb 20249.559.769.559.599.5966,033
02 Feb 20249.869.949.499.569.5656,869
01 Feb 20249.909.959.719.779.7753,671
31 Jan 20249.869.999.729.949.9478,917
30 Jan 202410.3710.469.779.829.8291,562
29 Jan 202410.1010.309.5610.2610.26194,570
26 Jan 20249.7010.099.7010.0910.0996,781
25 Jan 20249.709.779.579.769.7646,916
24 Jan 20249.659.869.579.699.6967,183
23 Jan 20249.509.669.459.489.4868,522
22 Jan 20249.409.669.219.489.4885,019
19 Jan 20249.709.709.369.439.4355,786
18 Jan 202410.0210.279.579.699.69162,151
17 Jan 20249.5010.199.379.959.95254,860
16 Jan 20248.759.508.639.449.44150,510
15 Jan 20248.948.958.758.898.89114,458
12 Jan 20248.649.108.648.858.85144,702
11 Jan 20248.598.658.348.578.5770,366
10 Jan 20248.508.598.408.408.4046,244
09 Jan 20248.558.638.438.538.5323,858
08 Jan 20248.198.598.198.568.5654,224
05 Jan 20248.368.448.198.338.3336,661
04 Jan 20248.268.428.268.388.3835,382
03 Jan 20248.458.558.078.348.34100,826
02 Jan 20248.708.908.488.508.5057,855
29 Dec 20238.598.788.598.618.6134,754
28 Dec 20238.708.758.528.658.6542,306
27 Dec 20238.448.788.428.708.7061,163
22 Dec 20238.318.508.248.448.4453,112
21 Dec 20238.308.398.238.328.3240,125
20 Dec 20238.208.438.208.438.4387,178
19 Dec 20238.178.408.138.288.2878,987
18 Dec 20238.558.658.238.268.2695,333
15 Dec 20238.818.948.678.678.67265,806
14 Dec 20238.548.858.548.688.6879,376
13 Dec 20238.508.508.188.348.3452,851
12 Dec 20238.758.778.398.478.4765,305
11 Dec 20238.818.818.578.698.6948,066
08 Dec 20238.619.128.618.838.83108,788
07 Dec 20238.318.608.238.608.6050,440
06 Dec 20238.078.477.998.408.4059,751
05 Dec 20238.128.288.058.078.0734,403
04 Dec 20238.528.678.138.148.1456,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...