Sopra Steria Group SA (FRA:OR8)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025137.80137.80137.80137.80-0.51%-
Oct 22, 2025137.10137.10137.10137.10137.101.78%10
Oct 21, 2025134.70134.70134.70134.70134.700.15%10
Oct 20, 2025134.50134.50134.50134.50134.50-0.15%10
Oct 17, 2025134.70134.70134.70134.70134.70-1.03%10
Oct 16, 2025136.10136.10136.10136.10136.101.49%10
Oct 15, 2025134.10134.10134.10134.10134.10-1.11%10
Oct 14, 2025135.60135.60135.60135.60135.60-0.88%10
Oct 13, 2025136.80136.80136.80136.80136.80-1.51%10
Oct 10, 2025139.80139.80138.90138.90138.90-1.84%10
Oct 9, 2025144.40144.40141.50141.50141.50-2.41%16
Oct 8, 2025145.00145.00145.00145.00145.00-2.16%40
Oct 7, 2025148.20148.20148.20148.20148.20-1.85%-
Oct 6, 2025152.40152.40151.00151.00151.00-5.80%40
Oct 3, 2025160.30160.30160.30160.30160.300.69%80
Oct 2, 2025159.20159.20159.20159.20159.20-1.12%-
Oct 1, 2025161.00161.00161.00161.00161.001.00%-
Sep 30, 2025159.40159.40159.40159.40159.40-0.62%4
Sep 29, 2025160.40160.40160.40160.40160.40-0.43%198
Sep 26, 2025161.10161.10161.10161.10161.10-0.37%-
Sep 25, 2025161.70161.70161.70161.70161.70-0.74%-
Sep 24, 2025164.20164.20162.90162.90162.900.06%10
Sep 23, 2025162.80162.80162.80162.80162.800.56%6
Sep 22, 2025161.90161.90161.90161.90161.90-1.82%6
Sep 19, 2025164.90164.90164.90164.90164.902.04%6
Sep 18, 2025161.60161.60161.60161.60161.601.19%6
Sep 17, 2025159.70159.70159.70159.70159.700.13%6
Sep 16, 2025159.50159.50159.50159.50159.50-2.86%6
Sep 15, 2025163.50164.20163.50164.20164.204.06%6
Sep 12, 2025157.80157.80157.80157.80157.801.87%2
Sep 11, 2025154.90154.90154.90154.90154.90-0.51%2
Sep 10, 2025155.70155.70155.70155.70155.700.26%2
Sep 9, 2025155.30155.30155.30155.30155.300.13%2
Sep 8, 2025155.10155.10155.10155.10155.100.13%2
Sep 5, 2025154.90154.90154.90154.90154.900.98%2
Sep 4, 2025153.40153.40153.40153.40153.400.07%2
Sep 3, 2025153.30153.30153.30153.30153.30-2.36%2
Sep 2, 2025157.00157.00157.00157.00157.00-0.70%2
Sep 1, 2025158.10158.10158.10158.10158.10-1.31%2
Aug 29, 2025160.20160.20160.20160.20160.20-2
Aug 28, 2025160.20160.20160.20160.20160.201.26%2
Aug 27, 2025158.20158.20158.20158.20158.20-6.17%2
Aug 26, 2025168.60168.60168.60168.60168.60-2.99%2
Aug 25, 2025173.80173.80173.80173.80173.800.99%2
Aug 22, 2025172.10172.10172.10172.10172.10-1.32%2
Aug 21, 2025174.40174.40174.40174.40174.40-0.51%2
Aug 20, 2025174.90175.30174.90175.30175.300.63%2
Aug 19, 2025174.20174.20174.20174.20174.20-0.40%25
Aug 18, 2025174.90174.90174.90174.90174.90-0.17%25
Aug 15, 2025175.20175.20175.20175.20175.20-1.24%25