OVH Groupe SAS (OVH.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 15.60 | 16.09 | 15.52 | 15.91 | +2.12% | 83,812 |
| 2026-08-06 | 15.50 | 15.87 | 15.42 | 15.58 | -0.83% | 67,472 |
| 2026-08-05 | 15.53 | 16.30 | 14.97 | 15.71 | -2.60% | 130,719 |
| 2026-08-04 | 15.41 | 16.13 | 15.29 | 16.13 | +4.54% | 179,892 |
| 2026-08-03 | 14.96 | 15.43 | 14.70 | 15.43 | +3.28% | 98,396 |
| 2026-07-31 | 15.20 | 15.31 | 14.75 | 14.94 | -0.66% | 77,872 |
| 2026-07-30 | 14.82 | 15.12 | 14.55 | 15.04 | +0.13% | 80,634 |
| 2026-07-29 | 14.92 | 15.37 | 14.54 | 15.02 | +1.21% | 79,502 |
| 2026-07-28 | 15.30 | 15.68 | 14.41 | 14.84 | -4.63% | 165,142 |
| 2026-07-27 | 15.10 | 16.44 | 15.10 | 15.56 | +3.73% | 145,026 |
| 2026-07-24 | 14.59 | 15.18 | 14.54 | 15.00 | +2.74% | 106,109 |
| 2026-07-23 | 14.90 | 15.00 | 14.51 | 14.60 | -2.60% | 72,423 |
| 2026-07-22 | 15.20 | 15.60 | 14.77 | 14.99 | -1.70% | 71,184 |
| 2026-07-21 | 14.37 | 15.38 | 14.34 | 15.25 | +6.27% | 118,455 |
| 2026-07-20 | 13.50 | 14.52 | 13.50 | 14.35 | +6.53% | 158,701 |
| 2026-07-17 | 13.00 | 13.47 | 12.73 | 13.47 | +2.05% | 114,461 |
| 2026-07-16 | 14.61 | 14.74 | 13.15 | 13.20 | -10.08% | 191,862 |
| 2026-07-15 | 15.10 | 15.16 | 14.51 | 14.68 | -2.13% | 79,565 |
| 2026-07-14 | 14.80 | 15.00 | 14.45 | 15.00 | +0.13% | 64,362 |
| 2026-07-13 | 14.30 | 14.98 | 14.12 | 14.98 | +3.52% | 48,772 |
| 2026-07-10 | 15.25 | 15.42 | 14.47 | 14.47 | -5.11% | 123,056 |
| 2026-07-09 | 15.20 | 15.55 | 14.79 | 15.25 | +1.13% | 110,856 |
| 2026-07-08 | 16.63 | 16.63 | 14.82 | 15.08 | -10.24% | 148,694 |
| 2026-07-07 | 16.43 | 17.65 | 16.40 | 16.80 | +0.96% | 210,866 |
| 2026-07-06 | 15.43 | 16.65 | 15.43 | 16.64 | +7.84% | 159,208 |
| 2026-07-03 | 14.80 | 15.63 | 14.34 | 15.43 | +4.26% | 155,445 |
| 2026-07-02 | 14.56 | 14.86 | 14.24 | 14.80 | -0.07% | 107,195 |
| 2026-07-01 | 14.43 | 14.98 | 14.14 | 14.81 | +2.99% | 274,369 |
| 2026-06-30 | 14.48 | 14.73 | 14.04 | 14.38 | +1.27% | 113,218 |
| 2026-06-29 | 13.71 | 14.26 | 13.30 | 14.20 | +4.41% | 99,651 |
| 2026-06-26 | 13.65 | 14.11 | 12.83 | 13.60 | +1.49% | 220,249 |
| 2026-06-25 | 15.52 | 16.07 | 13.22 | 13.40 | -16.67% | 400,932 |
| 2026-06-24 | 15.85 | 16.25 | 15.61 | 16.08 | +1.84% | 121,338 |
| 2026-06-23 | 15.48 | 15.99 | 14.84 | 15.79 | -0.06% | 153,972 |
| 2026-06-22 | 16.61 | 16.71 | 15.78 | 15.80 | -4.88% | 135,921 |
| 2026-06-19 | 17.31 | 17.36 | 16.30 | 16.61 | -4.76% | 272,187 |
| 2026-06-18 | 17.05 | 17.62 | 16.70 | 17.44 | +2.83% | 287,979 |
| 2026-06-17 | 17.62 | 17.78 | 16.05 | 16.96 | -3.64% | 163,160 |
| 2026-06-16 | 16.90 | 17.65 | 16.79 | 17.60 | +4.02% | 240,922 |
| 2026-06-15 | 15.55 | 17.09 | 15.44 | 16.92 | +7.43% | 293,847 |
| 2026-06-12 | 15.50 | 16.11 | 15.22 | 15.75 | +4.65% | 172,516 |
| 2026-06-11 | 14.95 | 15.17 | 14.76 | 15.05 | +0.53% | 96,498 |
| 2026-06-10 | 14.69 | 15.30 | 14.11 | 14.97 | +0.34% | 231,218 |
| 2026-06-09 | 16.03 | 16.03 | 14.68 | 14.92 | -6.87% | 246,933 |
| 2026-06-08 | 15.90 | 16.40 | 14.37 | 16.02 | -3.20% | 268,305 |
| 2026-06-05 | 16.97 | 17.29 | 16.35 | 16.55 | -4.28% | 233,818 |
| 2026-06-04 | 16.31 | 17.29 | 16.18 | 17.29 | +2.61% | 325,334 |
| 2026-06-03 | 16.30 | 16.96 | 15.62 | 16.85 | +2.18% | 328,393 |
| 2026-06-02 | 14.80 | 16.55 | 14.73 | 16.49 | +10.67% | 602,467 |
| 2026-06-01 | 13.92 | 15.88 | 13.65 | 14.90 | +4.78% | 546,410 |
| 2026-05-29 | 12.81 | 14.22 | 12.60 | 14.22 | +10.23% | 578,744 |
| 2026-05-28 | 11.79 | 12.93 | 11.79 | 12.90 | +9.60% | 321,996 |
| 2026-05-27 | 11.80 | 11.91 | 11.66 | 11.77 | -0.17% | 74,073 |
| 2026-05-26 | 11.53 | 12.00 | 11.48 | 11.79 | +0.77% | 81,924 |
| 2026-05-25 | 11.81 | 11.90 | 11.55 | 11.70 | -0.34% | 56,178 |
| 2026-05-22 | 11.78 | 11.97 | 11.62 | 11.74 | -0.09% | 73,421 |
| 2026-05-21 | 11.69 | 11.98 | 11.51 | 11.75 | +2.00% | 106,652 |
| 2026-05-20 | 11.61 | 11.76 | 11.40 | 11.52 | -0.86% | 80,572 |
| 2026-05-19 | 11.73 | 12.15 | 11.60 | 11.62 | -0.94% | 102,380 |
| 2026-05-18 | 11.96 | 12.06 | 11.44 | 11.73 | -2.98% | 115,783 |
| 2026-05-15 | 12.07 | 12.30 | 11.75 | 12.09 | +0.17% | 121,984 |
| 2026-05-14 | 12.12 | 12.22 | 11.83 | 12.07 | +0.75% | 77,173 |
| 2026-05-13 | 12.10 | 12.40 | 11.91 | 11.98 | -0.91% | 130,789 |
| 2026-05-12 | 12.52 | 12.55 | 11.91 | 12.09 | -4.65% | 153,407 |
| 2026-05-11 | 11.86 | 12.68 | 11.74 | 12.68 | +6.11% | 179,611 |
| 2026-05-08 | 11.96 | 11.99 | 11.74 | 11.95 | -0.08% | 68,355 |
| 2026-05-07 | 11.87 | 12.31 | 11.72 | 11.96 | +1.44% | 226,169 |
| 2026-05-06 | 11.45 | 12.37 | 11.45 | 11.79 | +4.06% | 299,769 |
| 2026-05-05 | 10.90 | 11.40 | 10.87 | 11.33 | +4.04% | 136,460 |
| 2026-05-04 | 10.50 | 10.99 | 10.48 | 10.89 | +4.61% | 142,900 |
| 2026-04-30 | 10.50 | 10.60 | 10.28 | 10.41 | -0.67% | 51,051 |
| 2026-04-29 | 10.41 | 10.77 | 10.41 | 10.48 | +1.55% | 59,772 |
| 2026-04-28 | 10.32 | 10.40 | 10.12 | 10.32 | -0.77% | 84,155 |
| 2026-04-27 | 10.60 | 10.60 | 10.32 | 10.40 | -1.89% | 56,820 |
| 2026-04-24 | 10.70 | 10.70 | 10.36 | 10.60 | -0.56% | 60,689 |
| 2026-04-23 | 11.03 | 11.17 | 10.31 | 10.66 | -5.16% | 143,665 |
| 2026-04-22 | 10.95 | 11.28 | 10.81 | 11.24 | +2.74% | 117,706 |
| 2026-04-21 | 11.12 | 11.29 | 10.80 | 10.94 | +1.20% | 200,037 |
| 2026-04-20 | 10.39 | 11.29 | 10.39 | 10.81 | +7.14% | 381,707 |
| 2026-04-17 | 9.71 | 10.26 | 9.64 | 10.09 | +2.75% | 338,791 |
| 2026-04-16 | 9.86 | 9.97 | 9.51 | 9.82 | +0.26% | 170,350 |
| 2026-04-15 | 9.60 | 9.94 | 9.59 | 9.79 | +2.62% | 165,059 |
| 2026-04-14 | 9.27 | 9.71 | 9.20 | 9.54 | +2.58% | 155,695 |
| 2026-04-13 | 9.02 | 9.37 | 8.78 | 9.30 | +2.42% | 103,445 |
| 2026-04-10 | 8.92 | 9.30 | 8.76 | 9.09 | +6.51% | 146,325 |
| 2026-04-09 | 9.28 | 9.40 | 8.46 | 8.53 | -5.80% | 249,700 |
| 2026-04-08 | 9.50 | 9.53 | 8.91 | 9.05 | -0.71% | 133,000 |
| 2026-04-07 | 9.55 | 9.70 | 9.07 | 9.12 | -5.00% | 114,417 |
| 2026-04-02 | 9.40 | 9.69 | 9.26 | 9.60 | +2.40% | 121,580 |
| 2026-04-01 | 9.34 | 9.60 | 9.27 | 9.38 | +2.80% | 116,621 |
| 2026-03-31 | 9.41 | 9.50 | 9.12 | 9.12 | -2.77% | 133,515 |
| 2026-03-30 | 8.90 | 9.40 | 8.84 | 9.38 | +4.98% | 97,073 |
| 2026-03-27 | 9.11 | 9.11 | 8.86 | 8.94 | -0.11% | 58,626 |
| 2026-03-26 | 8.91 | 9.08 | 8.75 | 8.95 | +0.17% | 61,574 |
| 2026-03-25 | 8.98 | 9.10 | 8.80 | 8.93 | +6.18% | 101,139 |
| 2026-03-24 | 8.67 | 8.73 | 8.39 | 8.41 | -3.50% | 79,424 |
| 2026-03-23 | 8.51 | 8.88 | 8.21 | 8.71 | +0.23% | 118,941 |
| 2026-03-20 | 9.00 | 9.10 | 8.70 | 8.70 | -1.25% | 72,958 |
| 2026-03-19 | 9.00 | 9.06 | 8.65 | 8.80 | -2.33% | 158,163 |
| 2026-03-18 | 9.16 | 9.24 | 8.98 | 9.02 | -1.04% | 57,368 |
| 2026-03-17 | 9.20 | 9.21 | 8.65 | 9.11 | -1.51% | 157,943 |
| 2026-03-16 | 9.20 | 9.29 | 8.82 | 9.25 | +0.60% | 88,151 |
| 2026-03-13 | 9.30 | 9.33 | 9.09 | 9.20 | +0.71% | 135,178 |
| 2026-03-12 | 8.68 | 9.30 | 8.65 | 9.13 | +4.94% | 135,958 |
| 2026-03-11 | 9.29 | 9.31 | 8.63 | 8.70 | -4.97% | 156,178 |
| 2026-03-10 | 8.89 | 9.29 | 8.74 | 9.15 | +3.04% | 108,122 |
| 2026-03-09 | 8.81 | 8.99 | 8.56 | 8.88 | -1.39% | 79,189 |
| 2026-03-06 | 8.92 | 9.09 | 8.88 | 9.01 | +1.01% | 70,671 |
| 2026-03-05 | 8.97 | 9.00 | 8.80 | 8.92 | -0.56% | 88,628 |
| 2026-03-04 | 8.87 | 9.00 | 8.64 | 8.97 | +0.67% | 76,747 |
| 2026-03-03 | 9.20 | 9.20 | 8.64 | 8.91 | -3.36% | 105,594 |
| 2026-03-02 | 9.04 | 9.27 | 9.00 | 9.22 | -0.54% | 64,882 |
| 2026-02-27 | 9.19 | 9.46 | 9.13 | 9.27 | +0.82% | 120,186 |
| 2026-02-26 | 8.92 | 9.29 | 8.87 | 9.20 | +4.61% | 133,324 |
| 2026-02-25 | 8.98 | 9.05 | 8.79 | 8.79 | -2.82% | 77,780 |
| 2026-02-24 | 8.59 | 9.04 | 8.50 | 9.04 | +3.97% | 146,715 |
| 2026-02-23 | 9.01 | 9.05 | 8.68 | 8.70 | -3.71% | 83,760 |
| 2026-02-20 | 8.98 | 9.19 | 8.75 | 9.04 | +0.33% | 113,067 |
| 2026-02-19 | 9.07 | 9.21 | 8.91 | 9.01 | +0.00% | 72,539 |
| 2026-02-18 | 9.04 | 9.05 | 8.77 | 9.01 | +0.06% | 93,256 |
| 2026-02-17 | 9.00 | 9.04 | 8.81 | 9.00 | +0.39% | 100,331 |
| 2026-02-16 | 9.29 | 9.33 | 8.90 | 8.96 | -2.82% | 119,504 |
| 2026-02-13 | 9.40 | 9.40 | 9.15 | 9.22 | -1.44% | 66,541 |
| 2026-02-12 | 9.39 | 9.51 | 9.17 | 9.36 | +0.97% | 83,320 |
| 2026-02-11 | 9.48 | 9.62 | 9.24 | 9.27 | -2.78% | 105,850 |
| 2026-02-10 | 9.53 | 9.75 | 9.43 | 9.54 | +1.27% | 114,499 |
| 2026-02-09 | 9.25 | 9.60 | 9.25 | 9.41 | +3.46% | 134,145 |
| 2026-02-06 | 9.54 | 9.65 | 8.95 | 9.10 | -6.04% | 210,946 |
| 2026-02-05 | 9.78 | 9.90 | 9.65 | 9.69 | -0.51% | 94,177 |
| 2026-02-04 | 9.50 | 9.84 | 9.40 | 9.73 | +2.53% | 157,505 |
| 2026-02-03 | 9.70 | 9.77 | 9.36 | 9.49 | -1.71% | 129,606 |
| 2026-02-02 | 9.72 | 9.89 | 9.59 | 9.66 | -3.06% | 134,205 |
| 2026-01-30 | 10.04 | 10.15 | 9.77 | 9.96 | -0.35% | 167,707 |
| 2026-01-29 | 10.72 | 10.78 | 9.92 | 10.00 | -7.06% | 259,191 |
| 2026-01-28 | 9.76 | 10.76 | 9.68 | 10.76 | +10.87% | 236,596 |
| 2026-01-27 | 9.97 | 10.11 | 9.60 | 9.71 | -2.02% | 241,307 |
| 2026-01-26 | 9.27 | 10.04 | 9.23 | 9.90 | +8.43% | 394,802 |
| 2026-01-23 | 8.71 | 9.15 | 8.65 | 9.13 | +5.12% | 179,009 |
| 2026-01-22 | 8.97 | 9.00 | 8.61 | 8.69 | -2.47% | 167,251 |
| 2026-01-21 | 9.04 | 9.07 | 8.73 | 8.91 | -0.56% | 127,649 |
| 2026-01-20 | 9.38 | 9.60 | 8.72 | 8.96 | -2.93% | 395,977 |
| 2026-01-19 | 8.30 | 9.23 | 8.27 | 9.23 | +11.88% | 707,756 |
| 2026-01-16 | 8.12 | 8.25 | 8.00 | 8.25 | +1.23% | 199,587 |
| 2026-01-15 | 8.10 | 8.25 | 8.04 | 8.15 | +1.05% | 141,346 |
| 2026-01-14 | 8.20 | 8.24 | 7.89 | 8.06 | -0.37% | 181,721 |
| 2026-01-13 | 8.00 | 8.24 | 7.96 | 8.10 | +1.82% | 196,968 |
| 2026-01-12 | 7.93 | 8.02 | 7.81 | 7.95 | +1.15% | 137,317 |
| 2026-01-09 | 7.68 | 7.92 | 7.66 | 7.86 | +2.61% | 199,595 |
| 2026-01-08 | 7.79 | 8.13 | 7.46 | 7.66 | +2.00% | 363,102 |
| 2026-01-07 | 7.62 | 7.64 | 7.50 | 7.51 | +0.00% | 112,338 |
| 2026-01-06 | 7.58 | 7.65 | 7.45 | 7.51 | -0.40% | 99,529 |
| 2026-01-05 | 7.50 | 7.69 | 7.41 | 7.54 | +1.21% | 151,871 |
| 2026-01-02 | 7.38 | 7.50 | 7.33 | 7.45 | +2.19% | 104,759 |
| 2025-12-31 | 7.23 | 7.34 | 7.23 | 7.29 | +0.07% | 21,383 |
| 2025-12-30 | 7.25 | 7.34 | 7.13 | 7.29 | +0.76% | 110,275 |
| 2025-12-29 | 7.29 | 7.30 | 7.03 | 7.23 | -0.82% | 126,621 |
| 2025-12-24 | 7.24 | 7.29 | 7.17 | 7.29 | +1.53% | 50,258 |
| 2025-12-23 | 6.89 | 7.18 | 6.89 | 7.18 | +4.21% | 129,458 |
| 2025-12-22 | 6.71 | 6.91 | 6.71 | 6.89 | +2.45% | 148,314 |
| 2025-12-19 | 6.90 | 6.90 | 6.67 | 6.72 | -1.10% | 421,488 |
| 2025-12-18 | 6.88 | 6.92 | 6.72 | 6.80 | -1.16% | 155,144 |
| 2025-12-17 | 6.84 | 6.95 | 6.77 | 6.88 | +0.88% | 143,698 |
| 2025-12-16 | 6.96 | 6.98 | 6.77 | 6.82 | -2.57% | 193,433 |
| 2025-12-15 | 7.12 | 7.18 | 7.00 | 7.00 | -1.41% | 248,638 |
| 2025-12-12 | 7.11 | 7.20 | 7.07 | 7.10 | -0.07% | 96,548 |
| 2025-12-11 | 7.17 | 7.25 | 7.10 | 7.11 | -1.25% | 134,283 |
| 2025-12-10 | 7.10 | 7.25 | 7.09 | 7.20 | +1.91% | 153,882 |
| 2025-12-09 | 6.82 | 7.15 | 6.82 | 7.06 | +4.13% | 219,931 |
| 2025-12-08 | 7.04 | 7.10 | 6.67 | 6.78 | -3.14% | 516,638 |
| 2025-12-05 | 7.76 | 7.76 | 7.00 | 7.00 | -16.82% | 1,070,575 |
| 2025-12-04 | 8.35 | 8.52 | 8.21 | 8.41 | +1.02% | 225,134 |
| 2025-12-03 | 8.38 | 8.45 | 8.18 | 8.33 | -0.54% | 88,041 |
| 2025-12-02 | 8.20 | 8.38 | 7.96 | 8.38 | +1.21% | 94,302 |
| 2025-12-01 | 8.52 | 8.55 | 8.28 | 8.28 | -2.30% | 145,355 |
| 2025-11-28 | 8.45 | 8.52 | 8.31 | 8.47 | -0.18% | 103,785 |
| 2025-11-27 | 8.49 | 8.59 | 8.39 | 8.48 | -0.06% | 121,018 |
| 2025-11-26 | 7.99 | 8.49 | 7.96 | 8.49 | +6.79% | 183,317 |
| 2025-11-25 | 7.91 | 8.04 | 7.78 | 7.95 | +5.37% | 182,986 |
| 2025-11-24 | 7.90 | 8.04 | 7.54 | 7.54 | -2.65% | 1,042,737 |
| 2025-11-21 | 7.63 | 7.75 | 7.46 | 7.75 | +1.04% | 169,654 |
| 2025-11-20 | 7.60 | 7.81 | 7.60 | 7.67 | +1.72% | 165,590 |
| 2025-11-19 | 7.65 | 7.79 | 7.51 | 7.54 | -0.98% | 175,384 |
| 2025-11-18 | 7.25 | 7.63 | 7.25 | 7.62 | +4.53% | 229,845 |
| 2025-11-17 | 7.38 | 7.51 | 7.29 | 7.29 | -1.95% | 130,817 |
| 2025-11-14 | 7.66 | 7.74 | 7.36 | 7.43 | -3.32% | 185,005 |
| 2025-11-13 | 7.77 | 7.91 | 7.68 | 7.68 | -0.71% | 114,758 |
| 2025-11-12 | 7.62 | 7.83 | 7.56 | 7.74 | +2.04% | 124,771 |
| 2025-11-11 | 7.79 | 7.81 | 7.56 | 7.58 | -2.57% | 225,433 |
| 2025-11-10 | 7.87 | 8.00 | 7.68 | 7.79 | +0.19% | 135,694 |
| 2025-11-07 | 7.72 | 7.88 | 7.72 | 7.77 | +0.65% | 94,831 |
| 2025-11-06 | 7.89 | 7.99 | 7.66 | 7.72 | -1.97% | 146,156 |
| 2025-11-05 | 7.97 | 8.00 | 7.75 | 7.88 | -3.49% | 258,400 |
| 2025-11-04 | 8.40 | 8.40 | 8.09 | 8.16 | -2.91% | 165,661 |
| 2025-11-03 | 8.15 | 8.60 | 8.14 | 8.40 | +3.26% | 262,902 |
| 2025-10-31 | 8.00 | 8.34 | 8.00 | 8.14 | +1.43% | 215,497 |
| 2025-10-30 | 7.88 | 8.12 | 7.83 | 8.03 | +1.52% | 169,803 |
| 2025-10-29 | 8.06 | 8.20 | 7.90 | 7.91 | -1.50% | 261,261 |
| 2025-10-28 | 8.24 | 8.30 | 8.00 | 8.03 | -2.85% | 162,327 |
| 2025-10-27 | 8.34 | 8.50 | 8.08 | 8.26 | +0.24% | 189,368 |
| 2025-10-24 | 8.25 | 8.36 | 8.07 | 8.24 | +1.67% | 208,643 |
| 2025-10-23 | 8.53 | 8.63 | 8.11 | 8.11 | -4.53% | 389,738 |
| 2025-10-22 | 8.97 | 9.14 | 8.36 | 8.49 | -4.82% | 609,435 |
| 2025-10-21 | 10.05 | 10.05 | 8.88 | 8.92 | -20.29% | 1,154,229 |
| 2025-10-20 | 11.01 | 11.23 | 10.92 | 11.19 | +2.10% | 105,657 |
| 2025-10-17 | 11.05 | 11.05 | 10.69 | 10.96 | -1.62% | 129,172 |
| 2025-10-16 | 11.26 | 11.27 | 11.12 | 11.14 | -0.89% | 37,683 |
| 2025-10-15 | 11.26 | 11.37 | 11.18 | 11.24 | +0.81% | 45,292 |
| 2025-10-14 | 11.41 | 11.41 | 11.06 | 11.15 | -3.46% | 71,702 |
| 2025-10-13 | 11.68 | 11.71 | 11.41 | 11.55 | -0.43% | 38,070 |
| 2025-10-10 | 11.73 | 11.80 | 11.48 | 11.60 | -1.61% | 60,630 |
| 2025-10-09 | 11.76 | 11.92 | 11.72 | 11.79 | +0.17% | 38,491 |
| 2025-10-08 | 11.91 | 12.00 | 11.66 | 11.77 | -1.18% | 67,677 |
| 2025-10-07 | 12.23 | 12.38 | 11.91 | 11.91 | -2.46% | 60,197 |
| 2025-10-06 | 12.25 | 12.28 | 11.92 | 12.21 | -0.81% | 71,498 |
| 2025-10-03 | 12.17 | 12.33 | 11.95 | 12.31 | +0.90% | 113,998 |
| 2025-10-02 | 12.10 | 12.39 | 12.10 | 12.20 | +0.00% | 88,575 |
| 2025-10-01 | 12.23 | 12.46 | 12.10 | 12.20 | -0.65% | 60,115 |
| 2025-09-30 | 12.25 | 12.31 | 11.98 | 12.28 | -0.49% | 60,624 |
| 2025-09-29 | 11.89 | 12.34 | 11.81 | 12.34 | +3.35% | 142,576 |
| 2025-09-26 | 12.28 | 12.28 | 11.82 | 11.94 | -2.45% | 108,001 |
| 2025-09-25 | 12.40 | 12.48 | 12.04 | 12.24 | -0.97% | 132,893 |
| 2025-09-24 | 12.70 | 12.73 | 12.29 | 12.36 | -3.29% | 59,119 |
| 2025-09-23 | 12.97 | 13.00 | 12.73 | 12.78 | -1.31% | 78,712 |
| 2025-09-22 | 13.00 | 13.00 | 12.15 | 12.95 | -0.23% | 197,470 |
| 2025-09-19 | 12.90 | 12.98 | 12.73 | 12.98 | +0.31% | 165,084 |
| 2025-09-18 | 12.45 | 13.00 | 12.45 | 12.94 | +3.85% | 117,687 |
| 2025-09-17 | 12.22 | 12.59 | 12.11 | 12.46 | +1.96% | 88,276 |
| 2025-09-16 | 12.07 | 12.41 | 11.95 | 12.22 | +1.50% | 94,223 |
| 2025-09-15 | 11.95 | 12.34 | 11.86 | 12.04 | +1.95% | 144,955 |
| 2025-09-12 | 11.28 | 11.85 | 11.26 | 11.81 | +4.70% | 130,255 |
| 2025-09-11 | 11.22 | 11.41 | 10.76 | 11.28 | +1.53% | 182,454 |
| 2025-09-10 | 10.86 | 11.11 | 10.76 | 11.11 | +4.61% | 130,571 |
| 2025-09-09 | 10.25 | 10.76 | 10.22 | 10.62 | +4.22% | 90,188 |
| 2025-09-08 | 10.23 | 10.27 | 10.10 | 10.19 | -1.16% | 50,714 |
| 2025-09-05 | 10.33 | 10.39 | 10.21 | 10.31 | +0.59% | 38,605 |
| 2025-09-04 | 10.09 | 10.43 | 10.08 | 10.25 | +2.76% | 71,634 |
| 2025-09-03 | 10.06 | 10.13 | 9.91 | 9.97 | -0.65% | 52,101 |
| 2025-09-02 | 10.12 | 10.25 | 9.96 | 10.04 | -1.57% | 58,194 |
| 2025-09-01 | 10.26 | 10.38 | 10.09 | 10.20 | +0.10% | 30,057 |
| 2025-08-29 | 10.40 | 10.53 | 10.08 | 10.19 | -2.58% | 62,087 |
| 2025-08-28 | 10.34 | 10.55 | 10.31 | 10.46 | +0.67% | 55,933 |
| 2025-08-27 | 10.47 | 10.58 | 10.34 | 10.39 | -0.76% | 78,453 |
| 2025-08-26 | 10.49 | 10.70 | 10.42 | 10.47 | -1.69% | 96,963 |
| 2025-08-25 | 10.03 | 10.65 | 9.94 | 10.65 | +6.29% | 97,470 |
| 2025-08-22 | 9.95 | 10.15 | 9.90 | 10.02 | +0.60% | 68,861 |
| 2025-08-21 | 9.98 | 10.06 | 9.76 | 9.96 | -1.09% | 112,278 |
| 2025-08-20 | 10.15 | 10.20 | 10.04 | 10.07 | -1.27% | 43,895 |
| 2025-08-19 | 10.06 | 10.28 | 9.99 | 10.20 | +1.19% | 77,763 |
| 2025-08-18 | 10.12 | 10.39 | 10.04 | 10.08 | -0.40% | 60,564 |
| 2025-08-15 | 10.08 | 10.16 | 10.00 | 10.12 | +0.80% | 49,595 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+10.17%). Worst month: Feb (-6.32%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is OVH Groupe SAS's (OVH.PA) latest close?
15.91 on 2026-08-07, from the Closelook data lake's daily price record.
What is OVH.PA's 52-week high and low?
17.78 high and 6.67 low over the trailing 52 weeks, as of 2026-08-07.
What is OVH Groupe SAS's strongest and weakest month historically?
Historically, OVH.PA's strongest calendar month has been Jan (average +10.17%) and its weakest Feb (average -6.32%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.