Sopra Steria Group SA (VIE:SOP)
Austria · Delayed Price · Currency is EUR 168.30
+1.10 (0.66%)
At close: Oct 8, 2026
VIE:SOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 167.70 | 168.30 | 166.70 | 168.30 | 168.30 | 0.66% | - |
| Oct 7, 2026 | 165.70 | 167.70 | 165.70 | 167.20 | 167.20 | 0.66% | - |
| Oct 6, 2026 | 165.50 | 168.70 | 165.50 | 166.10 | 166.10 | 2.28% | - |
| Oct 5, 2026 | 164.70 | 164.70 | 162.20 | 162.40 | 162.40 | -1.10% | - |
| Oct 2, 2026 | 167.00 | 167.00 | 164.20 | 164.20 | 164.20 | -3.86% | - |
| Oct 1, 2026 | 158.80 | 170.80 | 158.80 | 170.80 | 170.80 | 6.15% | - |
| Sep 30, 2026 | 161.60 | 161.70 | 159.20 | 160.90 | 160.90 | -2.31% | - |
| Sep 29, 2026 | 162.60 | 164.80 | 162.60 | 164.70 | 164.70 | 2.43% | - |
| Sep 28, 2026 | 164.20 | 164.70 | 160.80 | 160.80 | 160.80 | -1.53% | - |
| Sep 25, 2026 | 161.90 | 163.30 | 161.90 | 163.30 | 163.30 | -0.31% | - |
| Sep 24, 2026 | 160.90 | 163.80 | 160.90 | 163.80 | 163.80 | 0.86% | - |
| Sep 23, 2026 | 163.10 | 163.10 | 162.40 | 162.40 | 162.40 | -0.55% | - |
| Sep 22, 2026 | 160.20 | 163.30 | 160.20 | 163.30 | 163.30 | 0.80% | - |
| Sep 21, 2026 | 158.90 | 162.00 | 158.90 | 162.00 | 162.00 | 1.95% | - |
| Sep 18, 2026 | 159.70 | 159.70 | 158.90 | 158.90 | 158.90 | -1.79% | - |
| Sep 17, 2026 | 163.00 | 163.10 | 161.80 | 161.80 | 161.80 | -0.19% | - |
| Sep 16, 2026 | 164.60 | 164.60 | 162.10 | 162.10 | 162.10 | -0.73% | - |
| Sep 15, 2026 | 162.50 | 163.30 | 162.50 | 163.30 | 163.30 | -2.74% | - |
| Sep 14, 2026 | 164.80 | 168.50 | 164.80 | 167.90 | 167.90 | 5.13% | - |
| Sep 11, 2026 | 157.00 | 159.70 | 157.00 | 159.70 | 159.70 | 0.63% | - |
| Sep 10, 2026 | 155.60 | 158.70 | 155.60 | 158.70 | 158.70 | 1.02% | - |
| Sep 9, 2026 | 160.60 | 160.60 | 157.10 | 157.10 | 157.10 | -3.86% | - |
| Sep 8, 2026 | 164.90 | 164.90 | 163.40 | 163.40 | 163.40 | -0.79% | - |
| Sep 7, 2026 | 170.00 | 170.00 | 164.70 | 164.70 | 164.70 | -4.80% | - |
| Sep 4, 2026 | 175.50 | 175.50 | 172.00 | 173.00 | 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% | - |