Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 155.30
+0.20 (0.13%)
Last updated: Sep 9, 2025, 8:01 AM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | - | 0.13% | 2 |
| Sep 8, 2025 | 155.10 | 155.10 | 155.10 | 155.10 | - | 0.13% | 2 |
| Sep 5, 2025 | 154.90 | 154.90 | 154.90 | 154.90 | - | 0.98% | 2 |
| Sep 4, 2025 | 153.40 | 153.40 | 153.40 | 153.40 | - | 0.07% | 2 |
| Sep 3, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | - | -2.36% | 2 |
| Sep 2, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | - | -0.70% | 2 |
| Sep 1, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | - | -1.31% | 2 |
| Aug 29, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | - | - | 2 |
| Aug 28, 2025 | 160.20 | 160.20 | 160.20 | 160.20 | - | 1.26% | 2 |
| Aug 27, 2025 | 158.20 | 158.20 | 158.20 | 158.20 | - | -6.17% | 2 |
| Aug 26, 2025 | 168.60 | 168.60 | 168.60 | 168.60 | - | -2.99% | - |
| Aug 25, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | - | 0.99% | - |
| Aug 22, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | - | -1.32% | 2 |
| Aug 21, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | - | -0.51% | - |
| Aug 20, 2025 | 174.90 | 175.30 | 174.90 | 175.30 | - | 0.63% | 2 |
| Aug 19, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | - | -0.40% | 25 |
| Aug 18, 2025 | 174.90 | 174.90 | 174.90 | 174.90 | - | -0.17% | 25 |
| Aug 15, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | - | -1.24% | 25 |
| Aug 14, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | - | -0.39% | 25 |
| Aug 13, 2025 | 178.10 | 178.10 | 178.10 | 178.10 | - | -1.66% | 25 |
| Aug 12, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | - | -1.25% | - |
| Aug 11, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | - | 0.60% | 25 |
| Aug 8, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | - | -0.16% | 25 |
| Aug 7, 2025 | 182.60 | 182.60 | 182.60 | 182.60 | - | -1.08% | 25 |
| Aug 6, 2025 | 184.60 | 184.60 | 184.60 | 184.60 | - | 0.65% | 25 |
| Aug 5, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | - | - | 25 |
| Aug 4, 2025 | 183.40 | 183.40 | 183.40 | 183.40 | - | -2.71% | 25 |
| Aug 1, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | - | -0.95% | 25 |
| Jul 31, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | - | -0.89% | - |
| Jul 30, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | - | 0.89% | 25 |
| Jul 29, 2025 | 190.30 | 190.30 | 190.30 | 190.30 | - | -0.47% | 25 |
| Jul 28, 2025 | 191.20 | 191.20 | 191.20 | 191.20 | - | -3.87% | 25 |
| Jul 25, 2025 | 198.90 | 198.90 | 198.90 | 198.90 | - | -0.95% | 25 |
| Jul 24, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | - | 0.80% | - |
| Jul 23, 2025 | 197.70 | 199.20 | 197.70 | 199.20 | - | -1.19% | 25 |
| Jul 22, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | - | 0.30% | - |
| Jul 21, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | - | 0.40% | 60 |
| Jul 18, 2025 | 200.20 | 200.20 | 200.20 | 200.20 | - | 0.40% | 60 |
| Jul 17, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | - | -0.05% | 60 |
| Jul 16, 2025 | 198.30 | 199.50 | 196.80 | 199.50 | - | - | 60 |
| Jul 15, 2025 | 199.50 | 199.50 | 199.50 | 199.50 | - | 0.55% | 25 |
| Jul 14, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | - | -2.46% | 25 |
| Jul 11, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | - | -0.59% | 25 |
| Jul 10, 2025 | 204.60 | 204.60 | 204.60 | 204.60 | - | 0.59% | 25 |
| Jul 9, 2025 | 203.40 | 203.40 | 203.40 | 203.40 | - | 0.89% | - |
| Jul 8, 2025 | 201.60 | 201.60 | 201.60 | 201.60 | - | -0.20% | 25 |
| Jul 7, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | - | -0.49% | 25 |
| Jul 4, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | - | -0.68% | 25 |
| Jul 3, 2025 | 201.60 | 204.40 | 201.60 | 204.40 | - | 0.29% | 25 |
| Jul 2, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | - | -1.26% | - |