OVH Groupe (7U7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9049999 | -10.4563825587 | 8.6549999 | 8.9 | 7.635 | 833 | 8.47877041 | DE |
| 4 | -0.5749999 | -6.90690578867 | 8.3249999 | 8.9 | 7.635 | 10032 | 8.49852506 | DE |
| 12 | 0.695 | 9.85116938342 | 7.055 | 9.0749999 | 7.025 | 4271 | 8.50324584 | DE |
| 26 | 1.91 | 32.7054794521 | 5.84 | 9.0749999 | 5.33 | 2450 | 7.87232424 | DE |
| 52 | -0.585 | -7.01859628074 | 8.335 | 11.26 | 4.446 | 2144 | 7.28119753 | DE |
| 156 | -1.48 | -16.0346695558 | 9.23 | 11.26 | 4.446 | 1887 | 7.29619326 | DE |
| 260 | -1.48 | -16.0346695558 | 9.23 | 11.26 | 4.446 | 1887 | 7.29619326 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.655 | -0.79 | -9.30 | 8.2799999 | 8.35 | 7.635 | 749 |
| 1736458020 | 8.44 | 0.23 | 2.80 | 8.175 | 8.44 | 8.175 | 142 |
| 1736371620 | 8.21 | -0.53 | -6.01 | 8.795 | 8.815 | 8.14 | 2013 |
| 1736285220 | 8.735 | -0.15 | -1.69 | 8.835 | 8.85 | 8.735 | 207 |
| 1736198820 | 8.885 | 0.17 | 2.01 | 8.7449999 | 8.9 | 8.715 | 439 |
| 1735939620 | 8.71 | 0.01 | 0.11 | 8.6549999 | 8.735 | 8.6 | 1363 |
| 1735853220 | 8.6999999 | 0.02 | 0.23 | 8.6999999 | 8.795 | 8.6999999 | 428 |
| 1735594020 | 8.68 | -0.02 | -0.23 | 8.6649999 | 8.68 | 8.585 | 53 |
| 1735334820 | 8.6999999 | 0.13 | 1.52 | 8.555 | 8.73 | 8.555 | 1096 |
| 1734989220 | 8.57 | 0.08 | 0.88 | 8.375 | 8.57 | 8.375 | 108 |
| 1734730020 | 8.4949999 | 0.07 | 0.83 | 8.4499999 | 8.4949999 | 8.395 | 7231 |
| 1734643620 | 8.425 | -0.05 | -0.53 | 8.335 | 8.49 | 8.335 | 200 |
| 1734557220 | 8.47 | -0.03 | -0.35 | 8.44 | 8.5 | 8.36 | 4484 |
| 1734470820 | 8.5 | 0.05 | 0.59 | 8.42 | 8.565 | 8.355 | 131127 |
| 1734384420 | 8.4499999 | 0.16 | 1.99 | 8.305 | 8.46 | 8.305 | 442 |
| 1734125220 | 8.285 | -0.12 | -1.37 | 8.3249999 | 8.375 | 8.2799999 | 1152 |
| 1734038820 | 8.4 | 0.02 | 0.24 | 8.375 | 8.42 | 8.36 | 176 |
| 1733952420 | 8.38 | 0.02 | 0.18 | 8.375 | 8.445 | 8.375 | 20 |
| 1733866020 | 8.365 | -0.04 | -0.48 | 8.39 | 8.4499999 | 8.365 | 20 |
| 1733779620 | 8.4049999 | -0.12 | -1.35 | 8.51 | 8.51 | 8.4049999 | 313 |
| 1733520420 | 8.52 | -0.01 | -0.12 | 8.525 | 8.5299999 | 8.44 | 38 |
| 1733434020 | 8.5299999 | 0.04 | 0.53 | 8.4049999 | 8.55 | 8.4049999 | 3585 |
| 1733347620 | 8.485 | 0.05 | 0.65 | 8.385 | 8.5299999 | 8.385 | 1019 |
| 1733261220 | 8.43 | 0.04 | 0.54 | 8.3 | 8.43 | 8.3 | 803 |
| 1733174820 | 8.385 | -0.07 | -0.77 | 8.38 | 8.41 | 8.295 | 1398 |
| 1732915620 | 8.4499999 | 0.16 | 1.93 | 8.49 | 8.525 | 8.435 | 1597 |
| 1732829220 | 8.2899999 | -0.05 | -0.60 | 8.33 | 8.435 | 8.2899999 | 73 |
| 1732742820 | 8.34 | 0 | 0.06 | 8.3249999 | 8.35 | 8.26 | 496 |
| 1732656420 | 8.335 | 0.1 | 1.21 | 8.27 | 8.335 | 8.27 | 51 |
| 1732570020 | 8.235 | -0.08 | -0.96 | 8.42 | 8.42 | 8.235 | 371 |
| 1732310820 | 8.315 | -0.02 | -0.18 | 8.255 | 8.365 | 8.255 | 294 |
| 1732224420 | 8.33 | -0.14 | -1.65 | 8.385 | 8.385 | 8.295 | 2491 |
| 1732138020 | 8.47 | 0.02 | 0.24 | 8.59 | 8.59 | 8.4 | 824 |
| 1732051620 | 8.4499999 | 0.1 | 1.26 | 8.4499999 | 8.485 | 8.3699999 | 44 |
| 1731965220 | 8.345 | -0.11 | -1.30 | 8.41 | 8.49 | 8.345 | 2628 |
| 1731705960 | 8.455 | -0.07 | -0.82 | 8.41 | 8.5 | 8.41 | 34 |
| 1731619560 | 8.525 | 0.07 | 0.83 | 8.48 | 8.5399999 | 8.44 | 122 |
| 1731533160 | 8.455 | 0.04 | 0.42 | 8.41 | 8.565 | 8.335 | 133 |
| 1731446820 | 8.42 | -0.14 | -1.58 | 8.48 | 8.55 | 8.4049999 | 1852 |
| 1731360420 | 8.555 | -0.05 | -0.58 | 8.63 | 8.63 | 8.475 | 581 |
| 1731101220 | 8.605 | -0.12 | -1.38 | 8.72 | 8.72 | 8.51 | 873 |
| 1731014760 | 8.725 | 0.12 | 1.39 | 8.6199999 | 8.725 | 8.5399999 | 87 |
| 1730928360 | 8.605 | 0.06 | 0.70 | 8.65 | 8.65 | 8.47 | 1165 |
| 1730841960 | 8.545 | 0.11 | 1.30 | 8.365 | 8.65 | 8.36 | 3499 |
| 1730755560 | 8.435 | -0.25 | -2.88 | 8.72 | 8.795 | 8.345 | 2278 |
| 1730496360 | 8.685 | 0.01 | 0.12 | 8.76 | 8.765 | 8.565 | 91 |
| 1730409960 | 8.675 | 0.22 | 2.54 | 8.36 | 8.675 | 8.36 | 3978 |
| 1730323560 | 8.46 | -0.23 | -2.59 | 8.5749999 | 8.6549999 | 8.4499999 | 1006 |
| 1730237160 | 8.685 | 0.1 | 1.16 | 8.6199999 | 8.72 | 8.6199999 | 186 |
| 1730150760 | 8.585 | -0.17 | -1.89 | 8.815 | 8.82 | 8.585 | 785 |
| 1729888020 | 8.75 | 0.09 | 1.04 | 8.6549999 | 8.8249999 | 8.545 | 7368 |
| 1729801560 | 8.66 | 0.85 | 10.88 | 7.895 | 9.0749999 | 7.895 | 36228 |
| 1729715160 | 7.81 | 0.03 | 0.45 | 7.78 | 7.94 | 7.585 | 951 |
| 1729628760 | 7.775 | 0.42 | 5.71 | 7.415 | 7.89 | 7.415 | 5967 |
| 1729542360 | 7.355 | 0.24 | 3.30 | 7.175 | 7.485 | 7.175 | 815 |
| 1729283160 | 7.12 | -0.07 | -0.97 | 7.055 | 7.135 | 7.025 | 192 |
| 1729196760 | 7.19 | 0.33 | 4.81 | 6.8 | 7.2 | 6.8 | 3236 |
| 1729110360 | 6.86 | 0.19 | 2.85 | 6.74 | 6.955 | 6.67 | 1166 |
| 1729023960 | 6.67 | -0.15 | -2.13 | 6.745 | 6.805 | 6.67 | 168 |
| 1728937620 | 6.815 | 0.39 | 5.99 | 6.43 | 6.815 | 6.43 | 220 |
| 1728678360 | 6.43 | -0.06 | -0.85 | 6.45 | 6.49 | 6.4 | 350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
