OVH Groupe (7U7)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 5.825 | 0.09 | 1.66 | 5.705 | 5.885 | 5.705 | 170 |
| 1721939160 | 5.73 | 0.18 | 3.24 | 5.51 | 5.73 | 5.51 | 672 |
| 1721852820 | 5.55 | -0.13 | -2.29 | 5.57 | 5.635 | 5.53 | 894 |
| 1721766420 | 5.68 | -0.18 | -2.99 | 5.79 | 5.855 | 5.6449999 | 246 |
| 1721679960 | 5.855 | 0.32 | 5.78 | 5.58 | 5.855 | 5.58 | 3090 |
| 1721420760 | 5.535 | -0.18 | -3.15 | 5.695 | 5.73 | 5.495 | 74 |
| 1721334360 | 5.715 | 0.1 | 1.78 | 5.63 | 5.78 | 5.6 | 534 |
| 1721248020 | 5.615 | 0.11 | 1.91 | 5.49 | 5.615 | 5.3949999 | 457 |
| 1721161560 | 5.51 | -0.06 | -0.99 | 5.595 | 5.65 | 5.3949999 | 563 |
| 1721075160 | 5.565 | -0.11 | -1.85 | 5.655 | 5.72 | 5.565 | 792 |
| 1720815960 | 5.67 | 0.14 | 2.44 | 5.55 | 5.75 | 5.5 | 1049 |
| 1720729560 | 5.535 | -0.25 | -4.24 | 5.79 | 5.795 | 5.495 | 546 |
| 1720643220 | 5.78 | 0.1 | 1.67 | 5.84 | 5.885 | 5.78 | 307 |
| 1720556760 | 5.6849999 | -0.34 | -5.64 | 6.025 | 6.025 | 5.6849999 | 610 |
| 1720470360 | 6.025 | 0.08 | 1.35 | 5.925 | 6.11 | 5.925 | 492 |
| 1720211220 | 5.945 | -0.11 | -1.82 | 6.055 | 6.1 | 5.915 | 3044 |
| 1720124820 | 6.055 | 0.17 | 2.89 | 5.885 | 6.075 | 5.72 | 2104 |
| 1720038420 | 5.885 | 0.08 | 1.38 | 5.785 | 5.89 | 5.78 | 146 |
| 1719952020 | 5.805 | -0.17 | -2.76 | 5.965 | 6.04 | 5.695 | 1025 |
| 1719865620 | 5.97 | 0.17 | 2.93 | 5.8949999 | 6.065 | 5.8099999 | 792 |
| 1719606420 | 5.8 | -0.32 | -5.15 | 6.12 | 6.12 | 5.69 | 2335 |
| 1719520020 | 6.115 | 0.76 | 14.09 | 5.365 | 6.1849999 | 5.365 | 5799 |
| 1719433620 | 5.36 | 0.03 | 0.47 | 5.3099999 | 5.39 | 5.255 | 145 |
| 1719347160 | 5.335 | -0.11 | -1.93 | 5.355 | 5.385 | 5.18 | 3799 |
| 1719260820 | 5.44 | -0.13 | -2.25 | 5.515 | 5.5599999 | 5.405 | 1281 |
| 1719001620 | 5.565 | 0.1 | 1.83 | 5.51 | 5.595 | 5.42 | 1401 |
| 1718915160 | 5.465 | 0.26 | 5.00 | 5.32 | 5.54 | 5.29 | 2926 |
| 1718828820 | 5.205 | 0 | 0.00 | 5.21 | 5.26 | 5.15 | 6045 |
| 1718742360 | 5.205 | 0.45 | 9.49 | 4.832 | 5.215 | 4.828 | 11847 |
| 1718656020 | 4.7539999 | 0.02 | 0.34 | 4.8099999 | 4.8099999 | 4.604 | 1744 |
| 1718396820 | 4.738 | -0.13 | -2.71 | 4.876 | 4.976 | 4.668 | 274 |
| 1718310420 | 4.87 | -0.37 | -7.06 | 5.275 | 5.275 | 4.87 | 6537 |
| 1718224020 | 5.24 | 0.03 | 0.48 | 5.18 | 5.295 | 5.04 | 2805 |
| 1718137620 | 5.215 | -0.14 | -2.61 | 5.345 | 5.415 | 5.15 | 660 |
| 1718051220 | 5.355 | -0.14 | -2.55 | 5.475 | 5.475 | 5.21 | 1695 |
| 1717792020 | 5.495 | 0.31 | 5.98 | 5.235 | 5.515 | 5.1399999 | 3635 |
| 1717705620 | 5.1849999 | 0.17 | 3.39 | 5.0149999 | 5.275 | 4.986 | 2158 |
| 1717619220 | 5.0149999 | 0.34 | 7.20 | 4.662 | 5.0199999 | 4.662 | 2321 |
| 1717532820 | 4.678 | -0.06 | -1.31 | 4.79 | 4.79 | 4.582 | 3062 |
| 1717446420 | 4.74 | 0.1 | 2.07 | 4.72 | 4.9059999 | 4.6399999 | 6433 |
| 1717187220 | 4.644 | -0.62 | -11.71 | 5.295 | 5.295 | 4.446 | 21981 |
| 1717100820 | 5.26 | -0.75 | -12.48 | 5.925 | 5.925 | 4.982 | 12633 |
| 1717014420 | 6.01 | 0.02 | 0.42 | 6.03 | 6.03 | 5.87 | 234 |
| 1716928020 | 5.985 | -0.18 | -2.92 | 6.16 | 6.205 | 5.985 | 202 |
| 1716841560 | 6.165 | 0.09 | 1.40 | 6.075 | 6.2 | 6.055 | 870 |
| 1716582420 | 6.08 | -0.03 | -0.41 | 6.0599999 | 6.135 | 6 | 459 |
| 1716496020 | 6.105 | -0.13 | -2.01 | 6.26 | 6.26 | 6.025 | 2944 |
| 1716409620 | 6.23 | -0.09 | -1.42 | 6.25 | 6.25 | 6.16 | 4806 |
| 1716323160 | 6.32 | -0.18 | -2.69 | 6.48 | 6.505 | 6.3 | 1296 |
| 1716236760 | 6.495 | -0.08 | -1.22 | 6.575 | 6.61 | 6.47 | 569 |
| 1715977620 | 6.575 | 0.08 | 1.23 | 6.505 | 6.575 | 6.475 | 1539 |
| 1715891220 | 6.495 | 0.08 | 1.17 | 6.43 | 6.54 | 6.25 | 4774 |
| 1715804820 | 6.42 | -0.02 | -0.23 | 6.445 | 6.51 | 6.37 | 4163 |
| 1715718420 | 6.4349999 | 0.09 | 1.42 | 6.345 | 6.49 | 6.33 | 516 |
| 1715631960 | 6.345 | 0.25 | 4.02 | 6.165 | 6.415 | 6.115 | 645 |
| 1715372820 | 6.1 | 0 | 0.08 | 6.1 | 6.205 | 6.055 | 4613 |
| 1715286420 | 6.095 | -0.01 | -0.08 | 6.04 | 6.095 | 6.015 | 795 |
| 1715200020 | 6.1 | -0.15 | -2.32 | 6.24 | 6.305 | 6.04 | 8457 |
| 1715113620 | 6.245 | -0.2 | -3.10 | 6.43 | 6.495 | 6.195 | 601 |
| 1715027220 | 6.445 | -0.28 | -4.16 | 6.73 | 6.73 | 6.42 | 12557 |
| 1714768020 | 6.725 | 0.24 | 3.70 | 6.555 | 6.725 | 6.51 | 1823 |
| 1714681560 | 6.485 | -0.16 | -2.33 | 6.68 | 6.73 | 6.365 | 5354 |
| 1714508820 | 6.64 | 0.07 | 1.07 | 6.635 | 6.835 | 6.57 | 3281 |
| 1714422420 | 6.57 | -0.09 | -1.28 | 6.67 | 6.69 | 6.525 | 1321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
