Sopra Steria Group SA (VIE:SOP)
Austria · Delayed Price · Currency is EUR 148.60
-1.00 (-0.67%)
At close: Jul 17, 2026
VIE:SOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 141.40 | 141.40 | 137.60 | 141.40 | 141.40 | -0.49% | - |
| Jun 25, 2026 | 142.20 | 142.20 | 140.60 | 142.10 | 142.10 | -0.63% | - |
| Jun 24, 2026 | 142.80 | 143.00 | 141.40 | 143.00 | 143.00 | -0.42% | - |
| Jun 23, 2026 | 141.80 | 143.60 | 141.80 | 143.60 | 143.60 | 1.06% | - |
| Jun 22, 2026 | 142.70 | 142.90 | 142.10 | 142.10 | 142.10 | -1.25% | - |
| Jun 19, 2026 | 143.10 | 143.90 | 141.80 | 143.90 | 143.90 | 0.70% | - |
| Jun 18, 2026 | 150.00 | 150.00 | 141.50 | 142.90 | 142.90 | -5.05% | - |
| Jun 17, 2026 | 149.90 | 150.60 | 149.90 | 150.50 | 150.50 | 1.14% | - |
| Jun 16, 2026 | 147.60 | 149.80 | 147.60 | 148.80 | 148.80 | 1.43% | - |
| Jun 15, 2026 | 149.50 | 149.50 | 146.70 | 146.70 | 146.70 | 0.27% | - |
| Jun 12, 2026 | 147.20 | 147.30 | 144.70 | 146.30 | 146.30 | 0.48% | 264 |
| Jun 11, 2026 | 147.00 | 148.50 | 145.60 | 145.60 | 145.60 | -2.48% | - |
| Jun 10, 2026 | 151.40 | 151.40 | 146.90 | 149.30 | 149.30 | -2.67% | 146 |
| Jun 9, 2026 | 151.20 | 154.00 | 151.20 | 153.40 | 153.40 | 1.32% | - |
| Jun 8, 2026 | 148.00 | 152.10 | 148.00 | 151.40 | 151.40 | 0.13% | - |
| Jun 5, 2026 | 152.70 | 154.80 | 151.20 | 151.20 | 151.20 | -0.20% | - |
| Jun 4, 2026 | 149.20 | 153.50 | 149.20 | 151.50 | 151.50 | 3.20% | - |
| Jun 3, 2026 | 152.90 | 152.90 | 146.80 | 146.80 | 146.80 | -3.29% | - |
| Jun 2, 2026 | 151.80 | 155.10 | 151.80 | 151.80 | 151.80 | 1.07% | - |
| Jun 1, 2026 | 151.70 | 155.50 | 150.90 | 155.50 | 150.20 | 3.87% | - |
| May 29, 2026 | 143.40 | 149.70 | 143.40 | 149.70 | 144.60 | 4.47% | - |
| May 28, 2026 | 141.00 | 145.30 | 141.00 | 143.30 | 138.42 | 0.77% | - |
| May 27, 2026 | 141.90 | 142.60 | 141.90 | 142.20 | 137.35 | 0.28% | - |
| May 26, 2026 | 141.40 | 141.80 | 140.80 | 141.80 | 136.97 | -0.56% | - |
| May 25, 2026 | 141.60 | 142.60 | 141.60 | 142.60 | 137.74 | 1.21% | - |
| May 22, 2026 | 140.00 | 140.90 | 139.60 | 140.90 | 136.10 | 1.51% | - |
| May 21, 2026 | 138.40 | 139.00 | 138.40 | 138.80 | 134.07 | 0.73% | - |
| May 20, 2026 | 137.30 | 138.20 | 137.30 | 137.80 | 133.10 | -2.27% | - |
| May 19, 2026 | 139.70 | 141.40 | 139.70 | 141.00 | 136.19 | 4.14% | - |
| May 18, 2026 | 134.70 | 135.40 | 132.30 | 135.40 | 130.79 | 1.73% | 64 |
| May 15, 2026 | 130.40 | 133.10 | 130.40 | 133.10 | 128.56 | 2.62% | - |
| May 14, 2026 | 130.80 | 130.80 | 129.70 | 129.70 | 125.28 | -2.48% | - |
| May 13, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 128.47 | -1.55% | - |
| May 12, 2026 | 132.80 | 135.10 | 132.80 | 135.10 | 130.50 | -1.53% | - |
| May 11, 2026 | 137.60 | 137.60 | 137.20 | 137.20 | 132.52 | -1.22% | - |