Sopra Steria Group SA (EPA:SOP)
France · Delayed Price · Currency is EUR 158.60
-2.50 (-1.55%)
Aug 29, 2025, 5:35 PM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 161.10 | 162.20 | 160.50 | 160.60 | 160.60 | -0.31% | 2,983 |
| Aug 28, 2025 | 161.70 | 164.00 | 161.10 | 161.10 | 161.10 | 0.19% | 33,501 |
| Aug 27, 2025 | 159.00 | 161.90 | 159.00 | 160.80 | 160.80 | 1.32% | 37,701 |
| Aug 26, 2025 | 166.00 | 166.00 | 156.60 | 158.70 | 158.70 | -6.59% | 112,301 |
| Aug 25, 2025 | 174.90 | 175.30 | 169.90 | 169.90 | 169.90 | -2.91% | 36,271 |
| Aug 22, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | 175.00 | 1.10% | 17,043 |
| Aug 21, 2025 | 174.90 | 175.20 | 171.60 | 173.10 | 173.10 | -1.20% | 20,974 |
| Aug 20, 2025 | 175.70 | 176.00 | 174.95 | 175.20 | 175.20 | -0.62% | 14,469 |
| Aug 19, 2025 | 175.00 | 176.30 | 174.50 | 176.30 | 176.30 | 0.92% | 80,426 |
| Aug 18, 2025 | 176.20 | 176.50 | 172.90 | 174.70 | 174.70 | -0.51% | 25,099 |
| Aug 15, 2025 | 177.10 | 177.40 | 175.00 | 175.60 | 175.60 | -0.57% | 23,032 |
| Aug 14, 2025 | 178.70 | 178.70 | 175.20 | 176.60 | 176.60 | -1.12% | 39,376 |
| Aug 13, 2025 | 179.20 | 180.60 | 177.70 | 178.60 | 178.60 | 0.17% | 25,613 |
| Aug 12, 2025 | 181.20 | 181.20 | 178.30 | 178.30 | 178.30 | -1.60% | 26,405 |
| Aug 11, 2025 | 184.00 | 184.20 | 181.00 | 181.20 | 181.20 | -1.31% | 15,788 |
| Aug 8, 2025 | 183.30 | 184.10 | 182.30 | 183.60 | 183.60 | 0.33% | 18,167 |
| Aug 7, 2025 | 183.00 | 184.30 | 182.80 | 183.00 | 183.00 | 0.33% | 18,595 |
| Aug 6, 2025 | 184.80 | 185.70 | 182.40 | 182.40 | 182.40 | -1.19% | 23,609 |
| Aug 5, 2025 | 185.00 | 187.30 | 184.60 | 184.60 | 184.60 | 0.49% | 31,384 |
| Aug 4, 2025 | 183.80 | 184.10 | 182.30 | 183.70 | 183.70 | 0.44% | 26,641 |
| Aug 1, 2025 | 188.10 | 188.30 | 181.90 | 182.90 | 182.90 | -3.43% | 30,920 |
| Jul 31, 2025 | 190.90 | 193.20 | 189.10 | 189.40 | 189.40 | -0.47% | 31,377 |
| Jul 30, 2025 | 192.70 | 193.60 | 190.30 | 190.30 | 190.30 | -1.09% | 29,178 |
| Jul 29, 2025 | 190.30 | 193.50 | 190.30 | 192.40 | 192.40 | 1.16% | 35,722 |
| Jul 28, 2025 | 190.90 | 195.60 | 190.20 | 190.20 | 190.20 | 0.48% | 28,671 |
| Jul 25, 2025 | 195.60 | 198.00 | 187.50 | 189.30 | 189.30 | -5.26% | 61,659 |
| Jul 24, 2025 | 200.00 | 200.00 | 197.40 | 199.80 | 199.80 | 0.35% | 58,668 |
| Jul 23, 2025 | 198.60 | 200.60 | 198.10 | 199.10 | 199.10 | 1.48% | 28,024 |
| Jul 22, 2025 | 200.40 | 201.40 | 192.00 | 196.20 | 196.20 | -3.44% | 52,395 |
| Jul 21, 2025 | 203.20 | 204.60 | 201.00 | 203.20 | 203.20 | 0.49% | 28,424 |
| Jul 18, 2025 | 202.60 | 204.60 | 200.60 | 202.20 | 202.20 | 1.00% | 30,901 |
| Jul 17, 2025 | 199.50 | 201.20 | 197.50 | 200.20 | 200.20 | 1.26% | 17,827 |
| Jul 16, 2025 | 198.90 | 200.80 | 197.70 | 197.70 | 197.70 | -1.05% | 29,880 |
| Jul 15, 2025 | 199.70 | 202.60 | 199.50 | 199.80 | 199.80 | 0.20% | 19,680 |
| Jul 14, 2025 | 200.00 | 200.80 | 199.20 | 199.40 | 199.40 | -0.80% | 14,115 |
| Jul 11, 2025 | 203.60 | 203.60 | 199.40 | 201.00 | 201.00 | -1.86% | 27,522 |
| Jul 10, 2025 | 205.40 | 208.00 | 203.60 | 204.80 | 204.80 | -0.10% | 18,509 |
| Jul 9, 2025 | 204.00 | 205.80 | 202.80 | 205.00 | 205.00 | 0.59% | 20,503 |
| Jul 8, 2025 | 202.60 | 206.00 | 202.40 | 203.80 | 203.80 | 0.79% | 35,650 |
| Jul 7, 2025 | 201.20 | 202.20 | 200.20 | 202.20 | 202.20 | -0.10% | 22,012 |
| Jul 4, 2025 | 203.00 | 203.00 | 200.40 | 202.40 | 202.40 | -1.17% | 21,232 |
| Jul 3, 2025 | 202.00 | 205.00 | 201.60 | 204.80 | 204.80 | 1.39% | 17,762 |
| Jul 2, 2025 | 203.60 | 203.60 | 199.10 | 202.00 | 202.00 | -0.69% | 29,066 |
| Jul 1, 2025 | 207.40 | 207.40 | 202.80 | 203.40 | 203.40 | -1.64% | 18,588 |
| Jun 30, 2025 | 207.60 | 208.60 | 205.00 | 206.80 | 206.80 | - | 31,662 |
| Jun 27, 2025 | 206.00 | 207.20 | 204.80 | 206.80 | 206.80 | 0.98% | 16,645 |
| Jun 26, 2025 | 203.40 | 205.80 | 203.40 | 204.80 | 204.80 | 0.89% | 17,171 |
| Jun 25, 2025 | 207.00 | 208.00 | 201.60 | 203.00 | 203.00 | -1.46% | 21,447 |
| Jun 24, 2025 | 205.60 | 207.80 | 203.80 | 206.00 | 206.00 | 1.38% | 35,707 |
| Jun 23, 2025 | 203.80 | 205.00 | 200.00 | 203.20 | 203.20 | -0.59% | 28,072 |