Sopra Steria Group SA (FRA:OR8)
Germany · Delayed Price · Currency is EUR 147.70
+0.60 (0.41%)
At close: Jul 20, 2026
FRA:OR8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.65% | - |
| Jun 16, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.49% | - |
| Jun 15, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | 1.16% | - |
| Jun 12, 2026 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | -1.68% | - |
| Jun 11, 2026 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -2.17% | - |
| Jun 10, 2026 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | -0.39% | - |
| Jun 9, 2026 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 3.53% | - |
| Jun 8, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | -2.06% | - |
| Jun 5, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | 3.30% | - |
| Jun 4, 2026 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -4.34% | - |
| Jun 3, 2026 | 152.20 | 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% | - |