Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 152.20
+2.30 (1.53%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:OR8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 152.20 | 152.20 | 152.20 | 152.20 | - | 1.53% | - |
| Jun 2, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | 4.39% | - |
| Jun 1, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 143.60 | 4.56% | - |
| May 29, 2026 | 142.40 | 142.40 | 142.40 | 142.40 | 137.33 | 0.14% | - |
| May 28, 2026 | 142.20 | 142.20 | 142.20 | 142.20 | 137.14 | 0.35% | - |
| May 27, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 136.66 | 0.43% | - |
| May 26, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 136.08 | -0.63% | - |
| May 25, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 136.95 | 2.31% | - |
| May 22, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 133.86 | 1.39% | - |
| May 21, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 132.03 | -0.80% | - |
| May 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 133.09 | 2.60% | - |
| May 19, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 129.71 | 2.13% | - |
| May 18, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 127.01 | 2.49% | - |
| May 15, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 123.93 | -0.77% | - |
| May 14, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 124.89 | -3.43% | - |
| May 13, 2026 | 134.10 | 134.10 | 134.10 | 134.10 | 129.33 | -0.67% | - |
| May 12, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 130.19 | -1.68% | - |
| May 11, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 132.41 | -0.44% | - |
| May 8, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 132.99 | -1.78% | - |
| May 7, 2026 | 140.40 | 140.40 | 140.40 | 140.40 | 135.40 | 1.59% | - |
| May 6, 2026 | 138.20 | 138.20 | 138.20 | 138.20 | 133.28 | 0.88% | - |
| May 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 132.12 | 3.71% | - |
| May 4, 2026 | 132.10 | 132.10 | 132.10 | 132.10 | 127.40 | 0.23% | - |
| Apr 30, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 127.11 | 15.41% | - |
| Apr 29, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 110.14 | 1.60% | - |
| Apr 28, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 108.40 | -1.40% | - |
| Apr 27, 2026 | 113.80 | 114.00 | 113.80 | 114.00 | 109.94 | -4.68% | 90 |
| Apr 24, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 115.34 | -4.47% | - |
| Apr 23, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 120.74 | -3.77% | - |
| Apr 22, 2026 | 130.10 | 130.10 | 130.10 | 130.10 | 125.47 | 1.09% | - |
| Apr 21, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 124.12 | 0.70% | - |
| Apr 20, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 123.25 | -0.70% | - |
| Apr 17, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 124.12 | 2.55% | - |
| Apr 16, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 121.03 | 0.48% | - |
| Apr 15, 2026 | 123.80 | 124.90 | 123.80 | 124.90 | 120.45 | -0.16% | 157 |
| Apr 14, 2026 | 121.00 | 125.10 | 121.00 | 125.10 | 120.65 | 8.12% | 150 |
| Apr 13, 2026 | 115.70 | 115.70 | 115.70 | 115.70 | 111.58 | -1.36% | - |
| Apr 10, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 113.12 | -5.40% | - |
| Apr 9, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 119.59 | -1.59% | - |
| Apr 8, 2026 | 127.60 | 127.60 | 126.00 | 126.00 | 121.52 | 0.32% | 100 |
| Apr 7, 2026 | 123.30 | 125.60 | 123.30 | 125.60 | 121.13 | 5.02% | 100 |
| Apr 2, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 115.34 | -3.16% | - |
| Apr 1, 2026 | 122.00 | 123.50 | 122.00 | 123.50 | 119.10 | 6.10% | 5 |
| Mar 31, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 112.26 | 2.19% | - |
| Mar 30, 2026 | 113.40 | 113.90 | 113.40 | 113.90 | 109.85 | -0.35% | 200 |
| Mar 27, 2026 | 112.00 | 114.30 | 112.00 | 114.30 | 110.23 | 2.05% | 100 |
| Mar 26, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 108.01 | 0.18% | - |
| Mar 25, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 107.82 | -2.53% | - |
| Mar 24, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 110.62 | -3.37% | - |
| Mar 23, 2026 | 114.30 | 118.90 | 114.30 | 118.70 | 114.47 | -3.81% | 100 |