Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 181.40
+3.70 (2.08%)
At close: Oct 23, 2026
FRA:OR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 2.08% | - |
| Oct 22, 2026 | 177.70 | 177.70 | 177.70 | 177.70 | 177.70 | 1.14% | - |
| Oct 21, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 1.27% | - |
| Oct 20, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.86% | - |
| Oct 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.02% | - |
| Oct 16, 2026 | 178.60 | 178.60 | 178.60 | 178.60 | 178.60 | 4.26% | - |
| Oct 15, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -1.04% | - |
| Oct 14, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 2.73% | - |
| Oct 13, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -0.30% | - |
| Oct 12, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.32% | - |
| Oct 9, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1.09% | - |
| Oct 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.06% | - |
| Oct 7, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 0.37% | - |
| Oct 6, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 1.17% | - |
| Oct 5, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -2.75% | - |
| Oct 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.28% | - |
| Oct 1, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 1.44% | - |
| Sep 30, 2026 | 161.30 | 161.30 | 159.40 | 159.40 | 159.40 | -1.42% | 5 |
| Sep 29, 2026 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | 0.06% | - |
| Sep 28, 2026 | 164.80 | 164.80 | 161.60 | 161.60 | 161.60 | -0.25% | 7 |
| Sep 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.06% | - |
| Sep 24, 2026 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.37% | - |
| Sep 23, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -1.10% | - |
| Sep 22, 2026 | 159.10 | 163.10 | 159.10 | 163.10 | 163.10 | 3.10% | 175 |
| Sep 21, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -1.25% | - |
| Sep 18, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -1.72% | - |
| Sep 17, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.45% | - |
| Sep 16, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.06% | - |
| Sep 15, 2026 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 4.62% | - |
| Sep 14, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.77% | - |
| Sep 11, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 0.84% | - |
| Sep 10, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | -2.69% | - |
| Sep 9, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -2.14% | - |
| Sep 8, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -4.45% | - |
| Sep 7, 2026 | 170.90 | 170.90 | 170.90 | 170.90 | 170.90 | -2.57% | - |
| Sep 4, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 3.12% | - |
| Sep 3, 2026 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | -2.24% | - |
| Sep 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -2.25% | - |
| Sep 1, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.34% | - |
| Aug 31, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -1.66% | - |
| Aug 28, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 2.33% | - |
| Aug 27, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.45% | - |
| Aug 26, 2026 | 177.10 | 177.10 | 177.10 | 177.10 | 177.10 | -2.26% | - |
| Aug 25, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.98% | - |
| Aug 24, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.03% | - |
| Aug 21, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | - | - |
| Aug 20, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 1.71% | - |
| Aug 19, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.38% | - |
| Aug 18, 2026 | 180.30 | 182.50 | 180.30 | 182.50 | 182.50 | -1.08% | 70 |
| Aug 17, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 1.65% | - |