Skip to main content
logo
Sopra Steria Group SA (EPA:SOP)
France flag France · Delayed Price · Currency is EUR
182.90
-6.50 (-3.43%)
Aug 1, 2025, 5:35 PM CET

Squarespace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025188.10188.30181.90182.90182.90-3.43%30,920
Jul 31, 2025190.90193.20189.10189.40189.40-0.47%31,377
Jul 30, 2025192.70193.60190.30190.30190.30-1.09%29,178
Jul 29, 2025190.30193.50190.30192.40192.401.16%35,722
Jul 28, 2025190.90195.60190.20190.20190.200.48%28,671
Jul 25, 2025195.60198.00187.50189.30189.30-5.26%61,659
Jul 24, 2025200.00200.00197.40199.80199.800.35%58,668
Jul 23, 2025198.60200.60198.10199.10199.101.48%28,024
Jul 22, 2025200.40201.40192.00196.20196.20-3.44%52,395
Jul 21, 2025203.20204.60201.00203.20203.200.49%28,424
Jul 18, 2025202.60204.60200.60202.20202.201.00%30,901
Jul 17, 2025199.50201.20197.50200.20200.201.26%17,827
Jul 16, 2025198.90200.80197.70197.70197.70-1.05%29,880
Jul 15, 2025199.70202.60199.50199.80199.800.20%19,680
Jul 14, 2025200.00200.80199.20199.40199.40-0.80%14,115
Jul 11, 2025203.60203.60199.40201.00201.00-1.86%27,522
Jul 10, 2025205.40208.00203.60204.80204.80-0.10%18,509
Jul 9, 2025204.00205.80202.80205.00205.000.59%20,503
Jul 8, 2025202.60206.00202.40203.80203.800.79%35,650
Jul 7, 2025201.20202.20200.20202.20202.20-0.10%22,012
Jul 4, 2025203.00203.00200.40202.40202.40-1.17%21,232
Jul 3, 2025202.00205.00201.60204.80204.801.39%17,762
Jul 2, 2025203.60203.60199.10202.00202.00-0.69%29,066
Jul 1, 2025207.40207.40202.80203.40203.40-1.64%18,588
Jun 30, 2025207.60208.60205.00206.80206.80-31,662
Jun 27, 2025206.00207.20204.80206.80206.800.98%16,645
Jun 26, 2025203.40205.80203.40204.80204.800.89%17,171
Jun 25, 2025207.00208.00201.60203.00203.00-1.46%21,447
Jun 24, 2025205.60207.80203.80206.00206.001.38%35,707
Jun 23, 2025203.80205.00200.00203.20203.20-0.59%28,072
Jun 20, 2025207.20209.40204.20204.40204.40-0.68%73,112
Jun 19, 2025209.00209.00205.60205.80205.80-2.28%20,592
Jun 18, 2025207.20210.60206.40210.60210.601.74%37,363
Jun 17, 2025200.00208.60199.70207.00207.003.09%37,989
Jun 16, 2025199.00201.00198.70200.80200.801.01%17,302
Jun 13, 2025197.20199.80196.70198.80198.80-1.39%24,217
Jun 12, 2025202.40204.00200.20201.60201.60-0.88%30,940
Jun 11, 2025201.20204.60200.40203.40203.401.29%39,629
Jun 10, 2025197.50200.80195.80200.80200.801.31%28,390
Jun 9, 2025195.10198.40194.00198.20198.201.75%27,898
Jun 6, 2025194.60195.10193.30194.80194.800.10%15,147
Jun 5, 2025195.40197.50193.90194.60194.60-0.31%36,669
Jun 4, 2025191.30195.20190.60195.20195.202.85%51,088
Jun 3, 2025186.50190.60186.40189.80189.80-0.63%32,551
Jun 2, 2025189.20191.00187.30191.00186.350.63%28,798
May 30, 2025189.40191.80189.30189.80185.18-0.11%24,606
May 29, 2025192.50192.60189.80190.00185.37-0.73%13,264
May 28, 2025190.70191.80190.20191.40186.74-0.26%19,444
May 27, 2025192.20192.60189.90191.90187.23-25,019
May 26, 2025191.60193.50191.00191.90187.231.59%16,063