Sopra Steria Group SA (VIE:SOP)
Austria · Delayed Price · Currency is EUR 173.00
-2.00 (-1.14%)
At close: Sep 4, 2026
VIE:SOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 175.50 | 175.50 | 172.00 | 173.00 | - | -1.14% | - |
| Sep 3, 2026 | 172.30 | 175.00 | 172.30 | 175.00 | 175.00 | 1.04% | - |
| Sep 2, 2026 | 172.90 | 173.20 | 172.10 | 173.20 | 173.20 | -1.59% | - |
| Sep 1, 2026 | 176.30 | 178.20 | 175.40 | 176.00 | 176.00 | -2.28% | - |
| Aug 31, 2026 | 177.70 | 180.10 | 177.70 | 180.10 | 180.10 | -0.11% | - |
| Aug 28, 2026 | 181.00 | 181.00 | 179.10 | 180.30 | 180.30 | 0.45% | - |
| Aug 27, 2026 | 177.80 | 179.50 | 177.80 | 179.50 | 179.50 | 1.41% | - |
| Aug 26, 2026 | 177.10 | 177.10 | 175.90 | 177.00 | 177.00 | -1.12% | - |
| Aug 25, 2026 | 180.20 | 181.00 | 179.00 | 179.00 | 179.00 | -1.43% | - |
| Aug 24, 2026 | 182.20 | 182.50 | 181.60 | 181.60 | 181.60 | -0.87% | - |
| Aug 21, 2026 | 182.50 | 183.20 | 182.20 | 183.20 | 183.20 | -0.81% | - |
| Aug 20, 2026 | 185.00 | 185.70 | 184.30 | 184.70 | 184.70 | 1.21% | - |
| Aug 19, 2026 | 182.10 | 183.70 | 182.10 | 182.50 | 182.50 | - | - |
| Aug 18, 2026 | 183.40 | 183.80 | 182.50 | 182.50 | 182.50 | -0.76% | - |
| Aug 17, 2026 | 183.90 | 184.30 | 183.90 | 183.90 | 183.90 | -2.28% | - |
| Aug 14, 2026 | 187.20 | 188.70 | 187.10 | 188.20 | 188.20 | 2.84% | - |
| Aug 13, 2026 | 184.20 | 184.20 | 183.00 | 183.00 | 183.00 | 0.49% | - |
| Aug 12, 2026 | 183.80 | 183.80 | 181.70 | 182.10 | 182.10 | -0.71% | - |
| Aug 11, 2026 | 184.00 | 184.00 | 183.40 | 183.40 | 183.40 | - | - |
| Aug 10, 2026 | 186.00 | 186.00 | 183.40 | 183.40 | 183.40 | -2.50% | - |
| Aug 7, 2026 | 186.70 | 189.40 | 186.70 | 188.10 | 188.10 | -1.21% | - |
| Aug 6, 2026 | 192.60 | 192.60 | 190.40 | 190.40 | 190.40 | -1.19% | - |
| Aug 5, 2026 | 192.20 | 192.70 | 191.70 | 192.70 | 192.70 | -0.46% | - |
| Aug 4, 2026 | 191.50 | 195.00 | 191.30 | 193.60 | 193.60 | 0.05% | - |
| Aug 3, 2026 | 190.80 | 193.50 | 190.80 | 193.50 | 193.50 | 6.61% | - |
| Jul 31, 2026 | 187.20 | 187.20 | 181.50 | 181.50 | 181.50 | -6.40% | - |
| Jul 30, 2026 | 195.00 | 195.00 | 190.90 | 193.90 | 193.90 | -2.81% | - |
| Jul 29, 2026 | 198.10 | 199.50 | 194.00 | 199.50 | 199.50 | 16.33% | - |
| Jul 28, 2026 | 166.00 | 171.50 | 166.00 | 171.50 | 171.50 | 2.94% | 140 |
| Jul 27, 2026 | 155.80 | 166.60 | 155.80 | 166.60 | 166.60 | 8.25% | - |
| Jul 24, 2026 | 149.10 | 153.90 | 149.10 | 153.90 | 153.90 | 4.84% | - |
| Jul 23, 2026 | 148.70 | 149.60 | 146.80 | 146.80 | 146.80 | -2.39% | - |
| Jul 22, 2026 | 148.80 | 151.60 | 148.80 | 150.40 | 150.40 | 0.33% | - |
| Jul 21, 2026 | 153.00 | 153.00 | 149.90 | 149.90 | 149.90 | -1.64% | - |
| Jul 20, 2026 | 150.50 | 153.30 | 150.50 | 152.40 | 152.40 | 2.56% | - |
| Jul 17, 2026 | 150.30 | 150.60 | 148.60 | 148.60 | 148.60 | -0.67% | - |
| Jul 16, 2026 | 150.70 | 150.70 | 149.60 | 149.60 | 149.60 | -0.80% | - |
| Jul 15, 2026 | 145.20 | 150.80 | 145.20 | 150.80 | 150.80 | 3.50% | - |
| Jul 14, 2026 | 149.00 | 149.00 | 145.30 | 145.70 | 145.70 | -2.67% | - |
| Jul 13, 2026 | 146.10 | 149.70 | 146.10 | 149.70 | 149.70 | 2.18% | - |
| Jul 10, 2026 | 145.90 | 147.10 | 145.40 | 146.50 | 146.50 | -0.34% | - |
| Jul 9, 2026 | 148.90 | 148.90 | 143.90 | 147.00 | 147.00 | -1.41% | - |
| Jul 8, 2026 | 151.70 | 151.70 | 148.40 | 149.10 | 149.10 | -2.04% | - |
| Jul 7, 2026 | 150.40 | 152.20 | 150.40 | 152.20 | 152.20 | 4.68% | - |
| Jul 6, 2026 | 145.20 | 146.40 | 144.80 | 145.40 | 145.40 | 0.97% | - |
| Jul 3, 2026 | 144.60 | 144.60 | 142.70 | 144.00 | 144.00 | -1.37% | - |
| Jul 2, 2026 | 144.70 | 146.00 | 143.10 | 146.00 | 146.00 | 0.62% | - |
| Jul 1, 2026 | 141.80 | 145.10 | 139.80 | 145.10 | 145.10 | 3.64% | - |
| Jun 30, 2026 | 144.10 | 144.10 | 138.60 | 140.00 | 140.00 | -3.38% | - |
| Jun 29, 2026 | 145.00 | 145.20 | 144.60 | 144.90 | 144.90 | 2.48% | - |