Sopra Steria Group SA (EPA:SOP)
France · Delayed Price · Currency is EUR 154.20
+7.60 (5.18%)
At close: Jan 30, 2026
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 146.40 | 154.20 | 146.40 | 154.20 | 154.20 | 5.18% | 42,732 |
| Jan 29, 2026 | 150.50 | 151.50 | 146.60 | 146.60 | 146.60 | -1.87% | 21,452 |
| Jan 28, 2026 | 147.30 | 150.00 | 144.90 | 149.40 | 149.40 | 0.61% | 27,092 |
| Jan 27, 2026 | 149.80 | 150.00 | 146.20 | 148.50 | 148.50 | -0.27% | 37,041 |
| Jan 26, 2026 | 148.30 | 150.10 | 146.20 | 148.90 | 148.90 | 0.61% | 22,262 |
| Jan 23, 2026 | 148.70 | 148.70 | 146.60 | 148.00 | 148.00 | -0.67% | 22,011 |
| Jan 22, 2026 | 148.40 | 150.90 | 148.20 | 149.00 | 149.00 | 1.57% | 30,900 |
| Jan 21, 2026 | 147.00 | 148.40 | 145.70 | 146.70 | 146.70 | -0.27% | 26,852 |
| Jan 20, 2026 | 151.40 | 151.50 | 147.10 | 147.10 | 147.10 | -3.10% | 29,259 |
| Jan 19, 2026 | 152.40 | 152.80 | 150.50 | 151.80 | 151.80 | -0.98% | 35,026 |
| Jan 16, 2026 | 155.40 | 156.10 | 152.80 | 153.30 | 153.30 | -1.54% | 38,227 |
| Jan 15, 2026 | 158.00 | 158.50 | 153.10 | 155.70 | 155.70 | -0.83% | 25,701 |
| Jan 14, 2026 | 157.90 | 158.70 | 154.70 | 157.00 | 157.00 | -0.95% | 39,480 |
| Jan 13, 2026 | 156.50 | 159.30 | 155.40 | 158.50 | 158.50 | 1.60% | 36,494 |
| Jan 12, 2026 | 159.70 | 160.00 | 155.60 | 156.00 | 156.00 | -0.26% | 37,384 |
| Jan 9, 2026 | 152.20 | 156.40 | 151.80 | 156.40 | 156.40 | 2.96% | 35,916 |
| Jan 8, 2026 | 154.00 | 154.50 | 150.60 | 151.90 | 151.90 | -1.56% | 39,949 |
| Jan 7, 2026 | 150.90 | 154.80 | 150.90 | 154.30 | 154.30 | 2.46% | 40,204 |
| Jan 6, 2026 | 150.40 | 150.90 | 146.40 | 150.60 | 150.60 | 0.20% | 42,251 |
| Jan 5, 2026 | 151.50 | 152.10 | 147.40 | 150.30 | 150.30 | -0.33% | 29,061 |
| Jan 2, 2026 | 154.30 | 155.30 | 150.10 | 150.80 | 150.80 | -2.46% | 47,824 |
| Dec 31, 2025 | 153.90 | 155.10 | 153.40 | 154.60 | 154.60 | -0.71% | 10,508 |
| Dec 30, 2025 | 154.90 | 156.40 | 154.70 | 155.70 | 155.70 | 0.52% | 15,862 |
| Dec 29, 2025 | 154.50 | 155.60 | 154.00 | 154.90 | 154.90 | 0.26% | 28,017 |
| Dec 24, 2025 | 153.30 | 154.80 | 153.30 | 154.50 | 154.50 | 0.59% | 5,595 |
| Dec 23, 2025 | 155.70 | 155.70 | 153.40 | 153.60 | 153.60 | -1.16% | 25,935 |
| Dec 22, 2025 | 156.10 | 156.60 | 152.80 | 155.40 | 155.40 | -0.32% | 43,562 |
| 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 |