LSE - Delayed Quote EUR

OVH Groupe S.A. (0AAN.L)

16.25
0.00
(0.00%)
At close: July 21 at 6:17:50 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 27, 202514.1814.6014.1314.4614.461,081
May 23, 202513.3914.2113.3214.2014.207,823
May 22, 202513.1213.4513.0813.4313.43896
May 21, 202512.5613.1812.3612.7812.783,900
May 20, 202512.4912.6012.3512.4412.444,263
May 19, 202512.7712.7712.2812.3712.379,409
May 16, 202512.5512.8412.5312.7912.792,300
May 15, 202512.4112.8012.4112.7112.711,410
May 14, 202512.1412.6412.0812.6412.644,018
May 13, 202512.7112.7712.2212.2412.243,197
May 12, 202512.9512.9512.6012.9012.902,875
May 9, 202512.8613.0012.7912.9012.901,043
May 8, 202512.5912.8012.5712.8012.80770
May 7, 202512.7412.7412.4212.5512.55502
May 6, 202512.2412.9112.2412.7112.711,845
May 2, 202511.7012.2511.5812.0212.025,391
Apr 30, 202511.9411.9911.5911.7011.70314
Apr 29, 202512.2612.2611.5511.8411.8411,189
Apr 28, 202512.2712.5312.0612.1112.111,405
Apr 25, 202512.1812.2912.0012.0412.041,216
Apr 24, 202511.8512.4011.7711.9811.981,996
Apr 23, 202512.7412.7411.2312.0112.0112,914
Apr 22, 202512.3213.4812.3213.1913.1919,105
Apr 17, 202511.3912.1411.1112.0812.0816,435
Apr 16, 202511.0711.0710.9310.9710.974,017
Apr 15, 202510.8611.0110.7210.9910.994,846
Apr 14, 202511.0911.1910.8110.8710.873,700
Apr 11, 202511.0011.1710.7711.0311.031,317
Apr 10, 202511.4011.4510.7410.8710.874,434
Apr 9, 202511.3011.3010.4710.9610.963,906
Apr 8, 202511.2411.4210.6911.4211.4217,708
Apr 7, 202510.4010.619.3410.5510.5554,219
Apr 4, 20259.0010.769.0010.2910.2935,655
Apr 3, 20257.919.497.919.199.1924,217
Apr 2, 20257.707.787.667.777.77663
Apr 1, 20257.507.717.507.717.711,203
Mar 31, 20257.407.577.307.497.497,491
Mar 28, 20257.647.687.457.497.49849
Mar 27, 20257.657.807.597.707.704,547
Mar 26, 20257.707.787.677.677.6711,301
Mar 25, 20257.667.747.497.647.645,429
Mar 24, 20257.827.967.757.767.761,463
Mar 21, 20257.707.767.497.497.49347
Mar 20, 20257.607.787.607.787.78188
Mar 19, 20257.397.597.397.527.523,188
Mar 18, 20257.587.657.437.437.434,999
Mar 17, 20257.957.957.517.517.513,330
Mar 14, 20257.897.897.867.867.86107
Mar 13, 20257.957.977.847.847.844,238
Mar 12, 20258.078.167.917.997.998,313
Mar 11, 20257.888.097.888.048.041,372
Mar 10, 20258.068.258.068.148.143,463
Mar 7, 20257.557.807.557.747.741,974
Mar 6, 20257.387.607.387.457.451,764
Mar 5, 20257.277.307.267.297.29162
Mar 4, 20257.207.377.137.137.131,145
Mar 3, 20257.347.367.287.287.28431
Feb 28, 20257.327.387.327.357.351,130
Feb 27, 20257.577.577.447.467.46728
Feb 26, 20257.617.637.577.617.61213
Feb 25, 20257.567.567.517.527.52923
Feb 24, 20257.567.687.537.647.642,737
Feb 21, 20257.607.667.607.667.663,000
Feb 20, 20257.707.707.537.537.531,809
Feb 19, 20257.707.727.617.677.67126,007
Feb 18, 20257.917.917.707.707.70609
Feb 17, 20258.198.197.997.997.99277
Feb 14, 20258.208.248.208.238.231,320
Feb 13, 20258.238.248.098.188.182,006
Feb 12, 20258.208.228.138.208.202,595
Feb 11, 20258.278.288.198.268.261,437
Feb 10, 20257.898.187.898.178.173,910
Feb 7, 20257.787.897.577.887.881,939
Feb 6, 20258.038.058.018.018.011,437
Feb 5, 20258.148.148.028.048.041,993
Feb 4, 20258.058.198.038.148.145,610
Feb 3, 20258.108.118.098.098.092,684
Jan 31, 20258.098.338.098.338.33703
Jan 30, 20258.098.208.098.208.20163
Jan 29, 20258.018.027.958.028.02658
Jan 28, 20258.108.108.028.028.021,168
Jan 27, 20258.058.138.038.058.05964
Jan 24, 20258.278.278.168.168.16522
Jan 23, 20258.078.278.078.278.27621
Jan 22, 20258.328.328.218.218.21417
Jan 21, 20258.388.618.388.588.582,843
Jan 20, 20258.528.578.448.468.46603
Jan 17, 20258.188.538.188.448.443,533
Jan 16, 20258.188.278.168.278.27428
Jan 15, 20257.747.787.747.787.78361
Jan 14, 20257.718.217.717.897.893,497
Jan 13, 20257.757.917.677.677.67118,760
Jan 10, 20258.178.177.557.667.666,684
Jan 9, 20258.428.448.328.408.401,016
Jan 8, 20258.788.798.108.238.2322,508
Jan 7, 20258.848.848.728.798.7910,464
Jan 6, 20258.748.828.748.828.82765
Jan 3, 20258.688.748.648.748.7425,726
Jan 2, 20258.748.768.738.768.76508
Dec 31, 20248.658.768.658.768.7664
Dec 30, 20248.688.688.658.658.65614
Dec 27, 20248.578.758.578.758.75925
Dec 24, 20248.608.608.608.608.60-
Dec 23, 20248.448.468.438.468.46974
Dec 20, 20248.458.498.458.458.4573,248
Dec 19, 20248.408.468.408.448.44802
Dec 18, 20248.368.468.368.468.46278
Dec 17, 20248.358.358.358.358.35100
Dec 16, 20248.308.418.308.408.4011,278
Dec 13, 20248.308.308.308.308.30262
Dec 11, 20248.398.408.378.408.4020,352
Dec 10, 20248.388.438.388.438.4372
Dec 9, 20248.458.478.408.428.421,023
Dec 6, 20248.508.508.438.448.441,348
Dec 5, 20248.468.528.468.498.49561
Dec 4, 20248.468.478.448.478.4798
Dec 3, 20248.318.448.318.358.3513,788
Dec 2, 20248.358.408.308.328.3221,171
Nov 29, 20248.408.498.408.498.49443
Nov 28, 20248.398.398.398.398.3917
Nov 27, 20248.278.328.278.328.32282
Nov 26, 20248.308.408.288.388.38763
Nov 25, 20248.308.328.278.308.305,280
Nov 22, 20248.348.348.278.308.30820
Nov 21, 20248.358.448.258.308.3035,076
Nov 20, 20248.428.458.388.428.428,084
Nov 19, 20248.418.438.398.438.43873
Nov 18, 20248.478.508.418.478.471,541
Nov 15, 20248.488.488.478.478.47668
Nov 14, 20248.508.518.508.518.51214
Nov 13, 20248.478.528.478.508.50507
Nov 12, 20248.478.518.478.518.511,213
Nov 11, 20248.618.618.558.598.59845
Nov 8, 20248.648.688.608.608.601,543
Nov 7, 20248.568.648.568.648.64327
Nov 6, 20248.638.638.508.508.505,337
Nov 5, 20248.528.568.498.548.5410,228
Nov 4, 20248.688.708.588.588.581,452
Nov 1, 20248.688.718.608.718.71551
Oct 31, 20248.488.628.488.618.611,705
Oct 30, 20248.618.618.528.598.599,188
Oct 29, 20248.638.698.588.668.6611,554
Oct 28, 20248.748.748.588.668.666,493
Oct 25, 20248.698.798.638.728.721,652
Oct 24, 20248.948.998.568.928.9214,799
Oct 23, 20247.737.917.617.807.807,429
Oct 22, 20247.417.867.417.827.824,906
Oct 21, 20247.307.447.297.397.397,011
Oct 18, 20247.147.167.027.077.075,814
Oct 17, 20246.857.236.857.167.1640,785
Oct 16, 20246.846.956.786.826.821,825
Oct 15, 20246.786.806.716.716.711,924
Oct 14, 20246.496.786.496.706.7011,067
Oct 11, 20246.446.446.406.416.411,602
Oct 10, 20246.536.666.536.536.531,451
Oct 9, 20246.666.666.666.666.66300
Oct 8, 20246.556.746.556.636.632,626
Oct 7, 20246.646.666.616.666.661,136
Oct 4, 20246.586.646.586.646.64506
Oct 3, 20246.536.616.516.616.61650
Oct 2, 20246.756.786.646.746.741,415
Oct 1, 20246.856.916.746.746.744,033
Sep 30, 20246.646.876.646.746.745,765
Sep 27, 20246.686.706.546.646.644,373
Sep 26, 20246.396.686.396.636.636,540
Sep 25, 20246.326.395.766.176.174,382
Sep 24, 20246.186.186.166.166.161,884
Sep 23, 20246.076.146.076.126.123,255
Sep 20, 20246.266.266.116.116.115,283
Sep 19, 20246.186.366.186.366.3613,334
Sep 18, 20246.186.186.146.156.151,406
Sep 17, 20246.246.286.166.276.27952
Sep 16, 20246.076.076.066.066.063,140
Sep 13, 20246.236.236.166.206.20917
Sep 12, 20246.106.116.056.106.101,682
Sep 11, 20246.066.096.036.076.071,729
Sep 10, 20245.956.115.956.056.05249
Sep 9, 20245.925.995.925.985.98684
Sep 6, 20245.755.755.725.725.7278
Sep 5, 20245.575.765.575.765.76593
Sep 3, 20246.076.075.535.535.53128
Sep 2, 20246.116.126.106.126.12925
Aug 30, 20246.146.246.136.156.1524,788
Aug 29, 20246.106.166.106.136.137,440
Aug 28, 20246.016.076.016.076.07256
Aug 27, 20246.096.096.096.096.09300
Aug 23, 20246.056.146.046.076.071,003
Aug 22, 20246.076.146.076.146.14679
Aug 21, 20246.056.056.056.056.0574
Aug 20, 20246.066.065.985.985.98166
Aug 19, 20246.116.146.046.106.102,310
Aug 16, 20246.036.076.036.076.07750
Aug 15, 20245.845.925.845.865.861,867
Aug 14, 20245.685.685.475.475.47911
Aug 13, 20245.675.685.665.665.661,102
Aug 12, 20245.485.555.485.555.55103
Aug 9, 20245.425.435.425.435.43356
Aug 8, 20245.625.625.415.415.41342
Aug 7, 20245.505.645.505.645.64155
Aug 6, 20245.415.485.415.485.48127
Aug 5, 20245.515.665.365.485.48722
Aug 2, 20245.785.785.765.765.76427
Aug 1, 20245.995.995.925.925.92448
Jul 31, 20246.056.055.935.965.96507
Jul 30, 20245.845.995.845.935.931,691
Jul 29, 20245.855.975.785.795.79370
Jul 26, 20245.745.785.745.785.78142
Jul 25, 20245.535.685.515.685.684,118
Jul 24, 20245.595.615.565.565.5614
Jul 23, 20245.665.825.655.715.71638
Jul 22, 20245.595.805.595.785.7817,609
Jul 19, 20245.555.555.555.555.5520
Jul 18, 20245.745.785.725.775.772,653
Jul 17, 20245.475.635.475.565.562,026
Jul 16, 20245.605.635.425.635.631,412
Jul 15, 20245.625.685.625.685.6816,908
Jul 12, 20245.545.685.545.685.682,004
Jul 11, 20245.725.725.615.615.61203
Jul 10, 20245.845.885.845.845.8416,085
Jul 9, 20245.975.975.845.845.84688
Jul 8, 20246.056.056.056.056.05191
Jul 5, 20246.056.055.996.016.01136
Jul 4, 20245.895.945.835.925.9212,945
Jul 3, 20245.805.865.805.855.851,386
Jul 2, 20245.935.975.745.755.75284
Jul 1, 20245.906.005.806.006.002,952
Jun 28, 20246.076.075.765.765.7617,044
Jun 27, 20245.806.125.766.046.048,538
Jun 26, 20245.335.335.245.245.241,860
Jun 25, 20245.235.365.225.245.24379
Jun 24, 20245.495.495.445.465.46445
Jun 21, 20245.405.585.405.575.572,536
Jun 20, 20245.445.485.445.485.481,369
Jun 19, 20245.115.235.115.235.2319,170
Jun 18, 20245.005.165.005.165.16231
Jun 17, 20244.684.784.634.784.78324
Jun 14, 20244.814.854.814.824.82384
Jun 13, 20245.105.105.015.025.025,056
Jun 12, 20245.125.285.035.255.254,466
Jun 11, 20245.285.325.275.305.301,028
Jun 10, 20245.325.385.235.385.386,968
Jun 7, 20245.175.485.115.415.4183,403
Jun 6, 20245.015.255.015.255.25115,029
Jun 5, 20244.735.004.734.984.9876,200
Jun 4, 20244.764.784.594.694.6915,194
Jun 3, 20244.684.904.664.754.7511,588
May 31, 20245.085.144.444.654.65167,529
May 30, 20245.685.724.975.405.40127,609
May 29, 20246.016.015.895.915.919,056
May 28, 20246.186.226.076.076.071,287
Waiting for permission
Allow microphone access to enable voice search

Try again.