Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 146.20
-3.00 (-2.01%)
At close: Jan 30, 2026
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -2.01% | - |
| Jan 29, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 0.54% | - |
| Jan 28, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | -0.07% | - |
| Jan 27, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0.88% | - |
| Jan 26, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.47% | - |
| Jan 23, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | -1.40% | - |
| Jan 22, 2026 | 147.20 | 150.00 | 147.20 | 150.00 | 150.00 | 2.95% | 100 |
| Jan 21, 2026 | 146.20 | 146.20 | 145.70 | 145.70 | 145.70 | -3.19% | 50 |
| Jan 20, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.33% | - |
| Jan 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.04% | - |
| Jan 16, 2026 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -1.34% | - |
| Jan 15, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | -0.32% | - |
| Jan 14, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | 1.09% | - |
| Jan 13, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -1.02% | - |
| Jan 12, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 3.76% | - |
| Jan 9, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.85% | - |
| Jan 8, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 1.80% | - |
| Jan 7, 2026 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | -1.05% | - |
| Jan 6, 2026 | 151.30 | 151.70 | 151.30 | 151.70 | 151.70 | 1.40% | 250 |
| Jan 5, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | -2.79% | - |
| Jan 2, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | -0.06% | - |
| Dec 30, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.06% | - |
| Dec 29, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.58% | - |
| Dec 23, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.85% | - |
| Dec 22, 2025 | 155.30 | 155.30 | 153.70 | 153.70 | 153.70 | -1.54% | 25 |
| 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% | - |