Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 119.60
-5.60 (-4.47%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:OR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | - | -3.77% | - |
| Apr 22, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 1.09% | - |
| Apr 21, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 0.70% | - |
| Apr 20, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | -0.70% | - |
| Apr 17, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | 2.55% | - |
| Apr 16, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0.48% | - |
| Apr 15, 2026 | 123.80 | 124.90 | 123.80 | 124.90 | 124.90 | -0.16% | 157 |
| Apr 14, 2026 | 121.00 | 125.10 | 121.00 | 125.10 | 125.10 | 8.12% | 150 |
| Apr 13, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | -1.36% | - |
| Apr 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -5.40% | - |
| Apr 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -1.59% | - |
| Apr 8, 2026 | 127.60 | 127.60 | 126.00 | 126.00 | 126.00 | 0.32% | 100 |
| Apr 7, 2026 | 123.30 | 125.60 | 123.30 | 125.60 | 125.60 | 5.02% | 100 |
| Apr 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -3.16% | - |
| Apr 1, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 123.50 | 6.10% | 5 |
| Mar 31, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 2.19% | - |
| Mar 30, 2026 | 113.40 | 113.90 | 113.40 | 113.90 | 113.90 | -0.35% | 200 |
| Mar 27, 2026 | 112.00 | 114.30 | 112.00 | 114.30 | 114.30 | 2.05% | 100 |
| Mar 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0.18% | - |
| Mar 25, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -2.53% | - |
| Mar 24, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -3.37% | - |
| Mar 23, 2026 | 114.30 | 118.90 | 114.30 | 118.70 | 118.70 | -3.81% | 100 |
| Mar 20, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 3.96% | - |
| Mar 19, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -2.30% | - |
| Mar 18, 2026 | 120.90 | 122.60 | 120.90 | 121.50 | 121.50 | 1.25% | 170 |
| Mar 17, 2026 | 123.10 | 123.10 | 120.00 | 120.00 | 120.00 | -5.21% | 100 |
| Mar 16, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 0.24% | 1 |
| Mar 13, 2026 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | 0.08% | - |
| Mar 12, 2026 | 126.00 | 126.20 | 126.00 | 126.20 | 126.20 | 0.08% | 150 |
| Mar 11, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -8.56% | - |
| Mar 10, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 2.99% | - |
| Mar 9, 2026 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 1.44% | - |
| Mar 6, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1.69% | - |
| Mar 5, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | -2.41% | - |
| Mar 4, 2026 | 126.80 | 133.00 | 126.80 | 133.00 | 133.00 | 8.39% | 50 |
| Mar 3, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -4.36% | - |
| Mar 2, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.39% | - |
| Feb 27, 2026 | 129.20 | 129.20 | 128.80 | 128.80 | 128.80 | 3.29% | 4 |
| Feb 26, 2026 | 121.70 | 124.70 | 121.70 | 124.70 | 124.70 | 5.95% | 25 |
| Feb 25, 2026 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | 1.99% | - |
| Feb 24, 2026 | 117.80 | 117.80 | 115.40 | 115.40 | 115.40 | -3.99% | 250 |
| Feb 23, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -0.17% | - |
| Feb 20, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | -0.58% | - |
| Feb 19, 2026 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | 1.34% | - |
| Feb 18, 2026 | 119.10 | 119.50 | 119.10 | 119.50 | 119.50 | 0.17% | 15 |
| Feb 17, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -4.10% | - |
| Feb 16, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | -1.11% | - |
| Feb 13, 2026 | 121.60 | 125.80 | 120.10 | 125.80 | 125.80 | -4.12% | 202 |
| Feb 12, 2026 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | -5.48% | - |
| Feb 11, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 2.74% | - |