New Zealand markets closed

OVH Groupe S.A. (OVH.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
5.53+0.05 (+0.82%)
As of 03:34PM CEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20245.505.595.395.535.53117,218
20 Jun 20245.245.535.245.495.49179,973
19 Jun 20245.155.265.115.245.2497,367
18 Jun 20244.805.184.805.185.18219,514
17 Jun 20244.724.834.604.774.77275,204
14 Jun 20244.904.904.664.764.76349,009
13 Jun 20245.245.245.005.015.01214,663
12 Jun 20245.185.285.025.265.26255,091
11 Jun 20245.405.475.185.185.18197,939
10 Jun 20245.325.415.215.365.36268,204
07 Jun 20245.235.485.095.485.48465,958
06 Jun 20245.005.254.975.255.25581,441
05 Jun 20244.745.004.704.984.98618,875
04 Jun 20244.754.804.574.654.65448,923
03 Jun 20244.684.924.604.724.721,204,771
31 May 20245.075.144.434.544.541,895,420
30 May 20245.765.794.955.105.102,134,008
29 May 20246.016.015.885.975.97410,601
28 May 20246.186.246.026.026.02192,796
27 May 20246.056.206.056.136.13153,804
24 May 20246.056.145.976.056.05224,409
23 May 20246.186.216.006.076.07264,359
22 May 20246.256.266.176.196.19175,647
21 May 20246.506.506.286.286.28299,713
20 May 20246.506.646.476.476.47139,458
17 May 20246.536.586.476.546.54219,469
16 May 20246.406.546.266.506.50439,581
15 May 20246.406.556.386.416.41316,556
14 May 20246.366.526.316.406.40398,946
13 May 20246.136.406.136.326.32245,856
10 May 20246.126.246.116.136.13219,081
09 May 20246.096.156.006.076.07221,279
08 May 20246.236.346.056.076.07301,369
07 May 20246.506.516.226.226.22374,315
06 May 20246.666.666.406.456.45257,855
03 May 20246.506.746.506.596.59185,920
02 May 20246.686.756.346.506.50632,227
30 Apr 20246.636.866.576.686.68436,562
29 Apr 20246.776.786.496.606.60257,046
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...