Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 159.40
-1.00 (-0.62%)
At close: Sep 30, 2025
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | - | -0.62% | - |
| Sep 29, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -0.43% | 10 |
| Sep 26, 2025 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.37% | 10 |
| Sep 25, 2025 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | -0.74% | 10 |
| 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 |
| Aug 14, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.39% | 25 |
| Aug 13, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -1.66% | 25 |
| Aug 12, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | -1.25% | 25 |
| Aug 11, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.60% | 25 |
| Aug 8, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.16% | 25 |
| Aug 7, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.08% | 25 |
| Aug 6, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 0.65% | 25 |
| Aug 5, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | - | 25 |
| Aug 4, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | -2.71% | 25 |
| Aug 1, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | -0.95% | 25 |
| Jul 31, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.89% | 25 |
| Jul 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 0.89% | 25 |
| Jul 29, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | 190.30 | -0.47% | 25 |
| Jul 28, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | -3.87% | 25 |
| Jul 25, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -0.95% | 25 |
| Jul 24, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | 0.80% | 25 |
| Jul 23, 2025 | 197.70 | 199.20 | 197.70 | 199.20 | 199.20 | -1.19% | 25 |