Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 137.80
+0.70 (0.51%)
Last updated: Oct 23, 2025, 8:20 AM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | - | 0.51% | - |
| Oct 22, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 1.78% | 10 |
| Oct 21, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.15% | 10 |
| Oct 20, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.15% | 10 |
| Oct 17, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.03% | 10 |
| Oct 16, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1.49% | 10 |
| Oct 15, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.11% | 10 |
| Oct 14, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.88% | 10 |
| Oct 13, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.51% | 10 |
| Oct 10, 2025 | 139.80 | 139.80 | 138.90 | 138.90 | 138.90 | -1.84% | 10 |
| Oct 9, 2025 | 144.40 | 144.40 | 141.50 | 141.50 | 141.50 | -2.41% | 16 |
| Oct 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.16% | 40 |
| Oct 7, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -1.85% | - |
| Oct 6, 2025 | 152.40 | 152.40 | 151.00 | 151.00 | 151.00 | -5.80% | 40 |
| Oct 3, 2025 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | 0.69% | 80 |
| Oct 2, 2025 | 159.20 | 159.20 | 159.20 | 159.20 | 159.20 | -1.12% | - |
| Oct 1, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.00% | - |
| Sep 30, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.62% | 4 |
| Sep 29, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.43% | 198 |
| Sep 26, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.37% | - |
| Sep 25, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.74% | - |
| Sep 24, 2025 | 164.20 | 164.20 | 162.90 | 162.90 | 162.90 | 0.06% | 10 |
| Sep 23, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | 0.56% | 6 |
| Sep 22, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | -1.82% | 6 |
| Sep 19, 2025 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 2.04% | 6 |
| Sep 18, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.19% | 6 |
| Sep 17, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.13% | 6 |
| Sep 16, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -2.86% | 6 |
| Sep 15, 2025 | 163.50 | 164.20 | 163.50 | 164.20 | 164.20 | 4.06% | 6 |
| Sep 12, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | 1.87% | 2 |
| Sep 11, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | -0.51% | 2 |
| Sep 10, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | 0.26% | 2 |
| Sep 9, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 0.13% | 2 |
| Sep 8, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.13% | 2 |
| Sep 5, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | 154.90 | 0.98% | 2 |
| Sep 4, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | 0.07% | 2 |
| Sep 3, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | -2.36% | 2 |
| Sep 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.70% | 2 |
| Sep 1, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | -1.31% | 2 |
| Aug 29, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - | 2 |
| Aug 28, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.26% | 2 |
| Aug 27, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -6.17% | 2 |
| Aug 26, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -2.99% | 2 |
| Aug 25, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.99% | 2 |
| Aug 22, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -1.32% | 2 |
| Aug 21, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.51% | 2 |
| Aug 20, 2025 | 174.90 | 175.30 | 174.90 | 175.30 | 175.30 | 0.63% | 2 |
| Aug 19, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | -0.40% | 25 |
| Aug 18, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | -0.17% | 25 |
| Aug 15, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | -1.24% | 25 |