Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 114.30
+2.30 (2.05%)
At close: Mar 27, 2026
FRA:OR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 112.00 | 114.30 | 112.00 | 114.30 | 114.30 | 2.05% | 100 |
| Mar 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.18% | - |
| Mar 25, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -2.53% | - |
| Mar 24, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -3.37% | - |
| Mar 23, 2026 | 114.30 | 118.90 | 114.30 | 118.70 | 118.70 | -3.81% | 100 |
| Mar 20, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 3.96% | - |
| Mar 19, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -2.30% | - |
| Mar 18, 2026 | 120.90 | 122.60 | 120.90 | 121.50 | 121.50 | 1.25% | 170 |
| Mar 17, 2026 | 123.10 | 123.10 | 120.00 | 120.00 | 120.00 | -5.21% | 100 |
| Mar 16, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.24% | 1 |
| Mar 13, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.08% | - |
| Mar 12, 2026 | 126.00 | 126.20 | 126.00 | 126.20 | 126.20 | 0.08% | 150 |
| Mar 11, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -8.56% | - |
| Mar 10, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 2.99% | - |
| Mar 9, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.44% | - |
| Mar 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.69% | - |
| Mar 5, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -2.41% | - |
| Mar 4, 2026 | 126.80 | 133.00 | 126.80 | 133.00 | 133.00 | 8.39% | 50 |
| Mar 3, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -4.36% | - |
| Mar 2, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.39% | - |
| Feb 27, 2026 | 129.20 | 129.20 | 128.80 | 128.80 | 128.80 | 3.29% | 4 |
| Feb 26, 2026 | 121.70 | 124.70 | 121.70 | 124.70 | 124.70 | 5.95% | 25 |
| Feb 25, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.99% | - |
| Feb 24, 2026 | 117.80 | 117.80 | 115.40 | 115.40 | 115.40 | -3.99% | 250 |
| Feb 23, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.17% | - |
| Feb 20, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.58% | - |
| Feb 19, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 1.34% | - |
| Feb 18, 2026 | 119.10 | 119.50 | 119.10 | 119.50 | 119.50 | 0.17% | 15 |
| Feb 17, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -4.10% | - |
| Feb 16, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -1.11% | - |
| Feb 13, 2026 | 121.60 | 125.80 | 120.10 | 125.80 | 125.80 | -4.12% | 202 |
| Feb 12, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -5.48% | - |
| Feb 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 2.74% | - |
| Feb 10, 2026 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | -0.15% | - |
| Feb 9, 2026 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | -1.31% | - |
| Feb 6, 2026 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 1.93% | - |
| Feb 5, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -3.93% | - |
| Feb 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -8.91% | - |
| Feb 3, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | 0.79% | - |
| Feb 2, 2026 | 151.30 | 152.50 | 151.30 | 152.50 | 152.50 | 4.31% | 10 |
| Jan 30, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -2.01% | - |
| Jan 29, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.54% | - |
| Jan 28, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.07% | - |
| Jan 27, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.88% | - |
| Jan 26, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.47% | - |
| Jan 23, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -1.40% | - |
| Jan 22, 2026 | 147.20 | 150.00 | 147.20 | 150.00 | 150.00 | 2.95% | 100 |
| Jan 21, 2026 | 146.20 | 146.20 | 145.70 | 145.70 | 145.70 | -3.19% | 50 |
| Jan 20, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.33% | - |
| Jan 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.04% | - |