Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 156.10
+2.50 (1.63%)
At close: Dec 19, 2025
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | 1.63% | - |
| Dec 18, 2025 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | 0.79% | - |
| Dec 17, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | 0.26% | - |
| Dec 16, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.59% | 1 |
| Dec 15, 2025 | 148.70 | 152.90 | 148.70 | 152.90 | 152.90 | 0.46% | 99 |
| Dec 12, 2025 | 144.60 | 152.20 | 144.60 | 152.20 | 152.20 | 12.24% | 8 |
| Dec 11, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -1.09% | - |
| Dec 10, 2025 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | 3.16% | - |
| Dec 9, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | -1.34% | - |
| Dec 8, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.45% | - |
| Dec 5, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | 1.06% | - |
| Dec 4, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 1.07% | - |
| Dec 3, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | 0.92% | - |
| Dec 2, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | -0.31% | - |
| Dec 1, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | -0.68% | - |
| Nov 28, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | 0.46% | - |
| Nov 27, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | -0.68% | - |
| Nov 26, 2025 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | 1.62% | - |
| Nov 25, 2025 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | 0.86% | - |
| Nov 24, 2025 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 1.26% | - |
| Nov 21, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | -2.46% | - |
| Nov 20, 2025 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 2.28% | - |
| Nov 19, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -0.16% | - |
| Nov 18, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -1.92% | - |
| Nov 17, 2025 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | -0.54% | - |
| Nov 14, 2025 | 130.40 | 130.70 | 130.40 | 130.60 | 130.60 | -0.46% | 110 |
| Nov 13, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | 0.77% | - |
| Nov 12, 2025 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | 0.93% | - |
| Nov 11, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0.70% | - |
| Nov 10, 2025 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | 1.43% | - |
| Nov 7, 2025 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | -2.17% | - |
| Nov 6, 2025 | 129.10 | 129.10 | 129.10 | 129.10 | 129.10 | -0.54% | - |
| Nov 5, 2025 | 129.30 | 129.80 | 129.30 | 129.80 | 129.80 | 0.62% | 25 |
| Nov 4, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -3.59% | - |
| Nov 3, 2025 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.15% | - |
| Oct 31, 2025 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -1.98% | - |
| Oct 30, 2025 | 132.60 | 137.80 | 132.60 | 136.30 | 136.30 | 3.89% | 120 |
| Oct 29, 2025 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -5.27% | - |
| Oct 28, 2025 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -0.43% | - |
| Oct 27, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 0.65% | - |
| Oct 24, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | 0.29% | - |
| Oct 23, 2025 | 137.80 | 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% | - |
| Oct 21, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | 0.15% | - |
| Oct 20, 2025 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -0.15% | - |
| Oct 17, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -1.03% | - |
| Oct 16, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1.49% | - |
| Oct 15, 2025 | 134.10 | 134.10 | 134.10 | 134.10 | 134.10 | -1.11% | - |
| Oct 14, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | -0.88% | - |
| Oct 13, 2025 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.51% | - |