Sopra Steria Group SA SOP
EURONEXT · France · Technology Services
€165.80+3.10 (+1.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €165.80 | +1.91% | €162.00 | €171.60 | €157.70 | 69.06K |
| 2026-09-30 | €162.70 | +0.81% | €161.20 | €164.10 | €158.70 | 41.07K |
| 2026-09-29 | €161.40 | -0.43% | €162.60 | €164.90 | €161.40 | 35.87K |
| 2026-09-28 | €162.10 | -1.94% | €164.60 | €166.00 | €160.50 | 43.83K |
| 2026-09-25 | €165.30 | +2.99% | €162.00 | €165.50 | €159.90 | 41.18K |
| 2026-09-24 | €160.50 | -1.77% | €162.40 | €164.30 | €160.10 | 32.51K |
| 2026-09-23 | €163.40 | +1.18% | €162.80 | €164.60 | €161.80 | 36.49K |
| 2026-09-22 | €161.50 | +1.13% | €159.90 | €164.30 | €159.40 | 44.34K |
| 2026-09-21 | €159.70 | +1.01% | €157.80 | €162.60 | €157.50 | 34.17K |
| 2026-09-18 | €158.10 | -1.92% | €160.20 | €161.30 | €157.00 | 64.58K |
| 2026-09-17 | €161.20 | -1.29% | €164.00 | €164.60 | €160.40 | 52.84K |
| 2026-09-16 | €163.30 | -1.39% | €164.30 | €164.80 | €161.45 | 25.84K |
| 2026-09-15 | €165.60 | -0.30% | €165.00 | €165.90 | €161.70 | 52.86K |
| 2026-09-14 | €166.10 | +4.20% | €160.90 | €168.90 | €160.90 | 43.51K |
| 2026-09-11 | €159.40 | +1.27% | €157.40 | €160.20 | €156.10 | 41.73K |
| 2026-09-10 | €157.40 | +0.83% | €156.10 | €159.30 | €155.20 | 37.28K |
| 2026-09-09 | €156.10 | -3.16% | €160.50 | €161.70 | €154.90 | 58.21K |
| 2026-09-08 | €161.20 | -2.07% | €164.70 | €165.50 | €160.20 | 77.82K |
| 2026-09-07 | €164.60 | -4.19% | €170.90 | €170.90 | €164.00 | 47.60K |
| 2026-09-04 | €171.80 | -2.44% | €176.00 | €176.00 | €170.60 | 34.54K |
| 2026-09-03 | €176.10 | +3.10% | €171.70 | €176.70 | €171.70 | 31.91K |
| 2026-09-02 | €170.80 | -2.51% | €173.60 | €173.80 | €170.50 | 35.12K |
| 2026-09-01 | €175.20 | -1.96% | €177.70 | €180.00 | €174.70 | 57.30K |
| 2026-08-31 | €178.70 | +0.17% | €177.80 | €180.30 | €177.50 | 64.09K |
| 2026-08-28 | €178.40 | -1.33% | €182.00 | €182.60 | €178.40 | 43.80K |
| 2026-08-27 | €180.80 | +2.38% | €178.40 | €180.80 | €176.70 | 45.64K |
| 2026-08-26 | €176.60 | -1.29% | €178.30 | €178.90 | €175.50 | 58.71K |
| 2026-08-25 | €178.90 | -1.43% | €181.20 | €181.50 | €178.20 | 78.86K |
| 2026-08-24 | €181.50 | -1.31% | €182.40 | €183.70 | €181.20 | 34.12K |
| 2026-08-21 | €183.90 | -0.16% | €183.30 | €184.70 | €181.50 | 27.75K |
| 2026-08-20 | €184.20 | -0.86% | €185.50 | €186.10 | €182.60 | 25.61K |
| 2026-08-19 | €185.80 | +1.64% | €182.60 | €186.90 | €181.60 | 20.33K |
| 2026-08-18 | €182.80 | +0.49% | €182.20 | €184.80 | €182.00 | 37.14K |
| 2026-08-17 | €181.90 | -1.62% | €184.00 | €184.80 | €181.90 | 26.34K |
| 2026-08-14 | €184.90 | +1.65% | €184.00 | €188.90 | €184.00 | 31.01K |
| 2026-08-13 | €181.90 | -0.60% | €183.60 | €185.50 | €181.90 | 31.18K |
| 2026-08-12 | €183.00 | -1.40% | €184.60 | €184.60 | €180.60 | 45.46K |
| 2026-08-11 | €185.60 | +0.32% | €184.70 | €185.60 | €181.80 | 31.80K |
| 2026-08-10 | €185.00 | -1.39% | €187.80 | €187.80 | €182.50 | 45.72K |
| 2026-08-07 | €187.60 | -1.63% | €185.90 | €191.80 | €185.00 | 52.59K |
| 2026-08-06 | €190.70 | -0.21% | €192.00 | €192.60 | €189.10 | 29.45K |
| 2026-08-05 | €191.10 | -1.95% | €193.30 | €194.40 | €190.20 | 40.39K |
| 2026-08-04 | €194.90 | +1.14% | €188.50 | €195.70 | €188.50 | 63.16K |
| 2026-08-03 | €192.70 | +5.30% | €183.60 | €196.40 | €183.60 | 58.12K |
| 2026-07-31 | €183.00 | -4.04% | €190.60 | €190.70 | €179.30 | 87.72K |
| 2026-07-30 | €190.70 | -2.51% | €193.80 | €195.70 | €186.60 | 85.87K |
| 2026-07-29 | €195.60 | +13.59% | €188.80 | €202.20 | €188.70 | 259.68K |
| 2026-07-28 | €172.20 | +4.49% | €166.00 | €172.40 | €164.40 | 82.82K |
| 2026-07-27 | €164.80 | +6.39% | €155.00 | €167.30 | €154.10 | 81.54K |
| 2026-07-24 | €154.90 | +5.52% | €146.70 | €154.90 | €146.70 | 43.92K |
| 2026-07-23 | €146.80 | -1.21% | €148.70 | €150.30 | €145.90 | 34.21K |
| 2026-07-22 | €148.60 | -0.67% | €149.20 | €152.40 | €148.00 | 37.25K |
| 2026-07-21 | €149.60 | -2.54% | €153.10 | €154.70 | €149.10 | 48.79K |
| 2026-07-20 | €153.50 | +3.23% | €149.00 | €153.90 | €148.80 | 39.67K |
| 2026-07-17 | €148.70 | -0.40% | €149.30 | €153.00 | €147.50 | 50.10K |
| 2026-07-16 | €149.30 | -0.67% | €150.30 | €151.00 | €148.10 | 37.97K |
| 2026-07-15 | €150.30 | +2.04% | €145.90 | €152.30 | €145.10 | 42.63K |
| 2026-07-14 | €147.30 | -2.00% | €148.20 | €149.50 | €139.80 | 46.96K |
| 2026-07-13 | €150.30 | +3.02% | €146.20 | €150.30 | €145.80 | 26.17K |
| 2026-07-10 | €145.90 | -0.75% | €146.70 | €147.60 | €144.80 | 25.54K |
| 2026-07-09 | €147.00 | -1.28% | €149.80 | €150.80 | €143.50 | 44.36K |
| 2026-07-08 | €148.90 | -2.04% | €151.60 | €151.90 | €147.20 | 71.47K |
| 2026-07-07 | €152.00 | +3.97% | €146.50 | €152.50 | €146.50 | 74.53K |
| 2026-07-06 | €146.20 | +1.46% | €144.70 | €147.20 | €144.00 | 34.50K |
| 2026-07-03 | €144.10 | -0.41% | €144.30 | €145.00 | €142.70 | 23.51K |
| 2026-07-02 | €144.70 | -0.41% | €145.20 | €146.80 | €142.90 | 41.46K |
| 2026-07-01 | €145.30 | +4.08% | €139.60 | €145.40 | €139.60 | 46.97K |
| 2026-06-30 | €139.60 | -2.92% | €144.50 | €144.80 | €138.20 | 45.38K |
| 2026-06-29 | €143.80 | +0.14% | €144.80 | €147.00 | €143.50 | 42.58K |
| 2026-06-26 | €143.60 | +1.41% | €141.50 | €143.60 | €136.60 | 74.12K |
| 2026-06-25 | €141.60 | -1.19% | €143.20 | €143.70 | €139.50 | 58.81K |
| 2026-06-24 | €143.30 | +0.07% | €143.10 | €143.80 | €140.00 | 44.89K |
| 2026-06-23 | €143.20 | +1.34% | €141.20 | €144.40 | €140.60 | 34.97K |
| 2026-06-22 | €141.30 | -0.98% | €142.70 | €144.70 | €141.30 | 52.04K |
| 2026-06-19 | €142.70 | -0.21% | €142.70 | €145.80 | €141.60 | 109.48K |
| 2026-06-18 | €143.00 | -5.05% | €150.30 | €150.30 | €139.60 | 96.48K |
| 2026-06-17 | €150.60 | +1.14% | €149.80 | €151.60 | €149.00 | 47.27K |
| 2026-06-16 | €148.90 | +1.85% | €147.40 | €150.70 | €146.40 | 59.60K |
| 2026-06-15 | €146.20 | -0.34% | €148.60 | €150.40 | €145.40 | 74.93K |
| 2026-06-12 | €146.70 | +1.45% | €145.50 | €147.90 | €143.00 | 50.54K |
| 2026-06-11 | €144.60 | -3.47% | €147.80 | €150.00 | €144.50 | 68.66K |
| 2026-06-10 | €149.80 | -1.64% | €152.00 | €152.30 | €146.50 | 69.54K |
| 2026-06-09 | €152.30 | -0.13% | €152.20 | €155.60 | €150.10 | 67.25K |
| 2026-06-08 | €152.50 | +1.60% | €148.40 | €153.30 | €147.10 | 36.26K |
| 2026-06-05 | €150.10 | -0.99% | €150.70 | €155.60 | €150.10 | 85.53K |
| 2026-06-04 | €151.60 | +3.69% | €146.50 | €153.90 | €146.50 | 48.79K |
| 2026-06-03 | €146.20 | -4.32% | €153.10 | €154.70 | €146.20 | 80.31K |
| 2026-06-02 | €152.80 | -1.86% | €151.50 | €156.70 | €150.00 | 106.32K |
| 2026-06-01 | €155.70 | +4.50% | €150.30 | €155.80 | €150.20 | 69.42K |
| 2026-05-29 | €149.00 | +4.27% | €143.50 | €150.50 | €142.80 | 100.69K |