Sopra Steria Group SA (EPA:SOP)
France · Delayed Price · Currency is EUR 155.90
-1.40 (-0.89%)
At close: Dec 19, 2025
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 157.00 | 159.20 | 155.30 | 155.90 | 155.90 | -0.89% | 112,834 |
| Dec 18, 2025 | 155.60 | 158.80 | 155.50 | 157.30 | 157.30 | 1.68% | 90,931 |
| Dec 17, 2025 | 152.60 | 155.70 | 152.00 | 154.70 | 154.70 | 1.18% | 58,014 |
| Dec 16, 2025 | 152.90 | 153.70 | 150.90 | 152.90 | 152.90 | -0.39% | 54,630 |
| Dec 15, 2025 | 148.60 | 155.70 | 148.50 | 153.50 | 153.50 | 3.30% | 68,351 |
| Dec 12, 2025 | 145.80 | 155.10 | 145.80 | 148.60 | 148.60 | 2.62% | 87,705 |
| Dec 11, 2025 | 136.20 | 145.10 | 135.70 | 144.80 | 144.80 | 6.08% | 66,695 |
| Dec 10, 2025 | 137.70 | 138.80 | 135.80 | 136.50 | 136.50 | -1.09% | 36,881 |
| Dec 9, 2025 | 133.40 | 138.20 | 133.10 | 138.00 | 138.00 | 3.29% | 35,496 |
| Dec 8, 2025 | 134.90 | 135.80 | 133.40 | 133.60 | 133.60 | -1.40% | 44,535 |
| Dec 5, 2025 | 135.30 | 137.20 | 134.30 | 135.50 | 135.50 | 0.59% | 36,860 |
| Dec 4, 2025 | 133.10 | 135.90 | 133.10 | 134.70 | 134.70 | 1.28% | 40,742 |
| Dec 3, 2025 | 131.70 | 133.40 | 130.20 | 133.00 | 133.00 | 1.06% | 23,923 |
| Dec 2, 2025 | 130.70 | 131.60 | 129.90 | 131.60 | 131.60 | 0.61% | 25,884 |
| Dec 1, 2025 | 130.60 | 132.00 | 128.80 | 130.80 | 130.80 | -0.68% | 35,336 |
| Nov 28, 2025 | 132.20 | 132.40 | 130.10 | 131.70 | 131.70 | -0.23% | 27,925 |
| Nov 27, 2025 | 131.60 | 132.90 | 131.20 | 132.00 | 132.00 | 0.23% | 27,049 |
| Nov 26, 2025 | 131.90 | 133.00 | 131.00 | 131.70 | 131.70 | 0.08% | 21,327 |
| Nov 25, 2025 | 130.40 | 132.00 | 128.70 | 131.60 | 131.60 | 0.84% | 29,423 |
| Nov 24, 2025 | 129.70 | 131.50 | 129.20 | 130.50 | 130.50 | 1.56% | 67,252 |
| Nov 21, 2025 | 127.30 | 128.70 | 125.40 | 128.50 | 128.50 | -0.23% | 43,605 |
| Nov 20, 2025 | 130.00 | 130.30 | 128.80 | 128.80 | 128.80 | - | 31,782 |
| Nov 19, 2025 | 128.00 | 130.70 | 127.40 | 128.80 | 128.80 | 0.70% | 28,519 |
| Nov 18, 2025 | 129.40 | 129.70 | 127.10 | 127.90 | 127.90 | -1.84% | 49,866 |
| Nov 17, 2025 | 130.40 | 130.90 | 129.20 | 130.30 | 130.30 | -0.31% | 30,007 |
| Nov 14, 2025 | 131.30 | 131.30 | 128.70 | 130.70 | 130.70 | -1.36% | 25,132 |
| Nov 13, 2025 | 131.90 | 133.20 | 131.70 | 132.50 | 132.50 | 0.68% | 32,946 |
| Nov 12, 2025 | 130.60 | 133.20 | 129.40 | 131.60 | 131.60 | 1.00% | 44,106 |
| Nov 11, 2025 | 129.10 | 130.30 | 128.90 | 130.30 | 130.30 | 0.93% | 31,616 |
| Nov 10, 2025 | 128.80 | 129.90 | 127.80 | 129.10 | 129.10 | 1.97% | 33,415 |
| Nov 7, 2025 | 127.20 | 127.50 | 123.60 | 126.60 | 126.60 | -0.24% | 36,056 |
| Nov 6, 2025 | 129.30 | 129.60 | 126.30 | 126.90 | 126.90 | -2.31% | 42,569 |
| Nov 5, 2025 | 130.10 | 131.50 | 129.40 | 129.90 | 129.90 | -0.84% | 26,521 |
| Nov 4, 2025 | 129.50 | 131.00 | 128.80 | 131.00 | 131.00 | -0.08% | 48,828 |
| Nov 3, 2025 | 134.70 | 134.70 | 130.90 | 131.10 | 131.10 | -2.82% | 41,408 |
| Oct 31, 2025 | 134.60 | 135.20 | 133.20 | 134.90 | 134.90 | 0.22% | 38,264 |
| Oct 30, 2025 | 134.20 | 138.10 | 133.50 | 134.60 | 134.60 | 1.05% | 60,255 |
| Oct 29, 2025 | 135.80 | 137.50 | 132.20 | 133.20 | 133.20 | -3.41% | 88,198 |
| Oct 28, 2025 | 139.50 | 140.70 | 136.40 | 137.90 | 137.90 | -0.93% | 48,093 |
| Oct 27, 2025 | 140.00 | 140.30 | 138.60 | 139.20 | 139.20 | 0.07% | 22,769 |
| Oct 24, 2025 | 140.10 | 140.40 | 137.20 | 139.10 | 139.10 | 0.43% | 41,428 |
| Oct 23, 2025 | 138.40 | 139.40 | 137.00 | 138.50 | 138.50 | 0.07% | 31,377 |
| Oct 22, 2025 | 138.00 | 138.60 | 136.90 | 138.40 | 138.40 | 0.07% | 20,691 |
| Oct 21, 2025 | 135.50 | 138.30 | 134.80 | 138.30 | 138.30 | 2.22% | 35,483 |
| Oct 20, 2025 | 135.20 | 135.80 | 133.50 | 135.30 | 135.30 | 0.74% | 30,870 |
| Oct 17, 2025 | 135.30 | 135.40 | 133.60 | 134.30 | 134.30 | -1.61% | 37,694 |
| Oct 16, 2025 | 135.40 | 137.00 | 134.80 | 136.50 | 136.50 | 0.74% | 46,779 |
| Oct 15, 2025 | 134.70 | 137.40 | 134.70 | 135.50 | 135.50 | 1.50% | 46,165 |
| Oct 14, 2025 | 132.90 | 134.00 | 131.50 | 133.50 | 133.50 | -2.84% | 87,278 |
| Oct 13, 2025 | 137.50 | 139.20 | 136.80 | 137.40 | 137.40 | 0.88% | 52,595 |