Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 177.10
-4.10 (-2.26%)
At close: Aug 26, 2026
FRA:OR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -0.60% | - |
| Aug 13, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -1.24% | - |
| Aug 12, 2026 | 184.90 | 184.90 | 184.90 | 184.90 | 184.90 | 0.38% | - |
| Aug 11, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -1.44% | - |
| Aug 10, 2026 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 0.54% | - |
| Aug 7, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | -2.47% | - |
| Aug 6, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | -1.95% | - |
| Aug 5, 2026 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | 0.93% | - |
| Aug 4, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 4.96% | 70 |
| Aug 3, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | -3.98% | - |
| Jul 31, 2026 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -0.68% | - |
| Jul 30, 2026 | 192.40 | 192.40 | 192.40 | 192.40 | 192.40 | -3.02% | - |
| Jul 29, 2026 | 170.70 | 198.40 | 170.70 | 198.40 | 198.40 | 20.90% | 470 |
| Jul 28, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 1.93% | - |
| Jul 27, 2026 | 153.10 | 161.00 | 153.10 | 161.00 | 161.00 | 10.20% | 250 |
| Jul 24, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -0.88% | - |
| Jul 23, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -1.07% | - |
| Jul 22, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -2.55% | - |
| Jul 21, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 3.52% | - |
| Jul 20, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.41% | - |
| Jul 17, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -1.80% | - |
| Jul 16, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | 2.11% | - |
| Jul 15, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | -1.54% | - |
| Jul 14, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | - |
| Jul 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Jul 10, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -2.28% | - |
| Jul 9, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -0.93% | - |
| Jul 8, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 4.00% | - |
| Jul 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.26% | - |
| Jul 6, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -0.83% | - |
| Jul 3, 2026 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.07% | - |
| Jul 2, 2026 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | 3.89% | - |
| Jul 1, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | -3.41% | - |
| Jun 30, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 0.56% | - |
| Jun 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.29% | - |
| Jun 26, 2026 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | -2.10% | - |
| Jun 25, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.97% | - |
| Jun 24, 2026 | 142.40 | 144.20 | 142.40 | 144.20 | 144.20 | 3.22% | 35 |
| Jun 23, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -1.55% | - |
| Jun 22, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | 0.07% | - |
| Jun 19, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -5.21% | - |
| Jun 18, 2026 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | 1.08% | - |