Sopra Steria Group SA (EPA:SOP)
France
· Delayed Price · Currency is EUR 135.50
+0.80 (0.59%)
At close: Dec 5, 2025
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.30 | 137.20 | 134.30 | 135.50 | 135.50 | 0.59% | 36,860 |
| Dec 4, 2025 | 133.10 | 135.90 | 133.10 | 134.70 | 134.70 | 1.28% | 40,742 |
| Dec 3, 2025 | 131.70 | 133.40 | 130.20 | 133.00 | 133.00 | 1.06% | 23,923 |
| Dec 2, 2025 | 130.70 | 131.60 | 129.90 | 131.60 | 131.60 | 0.61% | 25,884 |
| Dec 1, 2025 | 130.60 | 132.00 | 128.80 | 130.80 | 130.80 | -0.68% | 35,336 |
| Nov 28, 2025 | 132.20 | 132.40 | 130.10 | 131.70 | 131.70 | -0.23% | 27,925 |
| Nov 27, 2025 | 131.60 | 132.90 | 131.20 | 132.00 | 132.00 | 0.23% | 27,049 |
| Nov 26, 2025 | 131.90 | 133.00 | 131.00 | 131.70 | 131.70 | 0.08% | 21,327 |
| Nov 25, 2025 | 130.40 | 132.00 | 128.70 | 131.60 | 131.60 | 0.84% | 29,423 |
| Nov 24, 2025 | 129.70 | 131.50 | 129.20 | 130.50 | 130.50 | 1.56% | 67,252 |
| Nov 21, 2025 | 127.30 | 128.70 | 125.40 | 128.50 | 128.50 | -0.23% | 43,605 |
| Nov 20, 2025 | 130.00 | 130.30 | 128.80 | 128.80 | 128.80 | - | 31,782 |
| Nov 19, 2025 | 128.00 | 130.70 | 127.40 | 128.80 | 128.80 | 0.70% | 28,519 |
| Nov 18, 2025 | 129.40 | 129.70 | 127.10 | 127.90 | 127.90 | -1.84% | 49,866 |
| Nov 17, 2025 | 130.40 | 130.90 | 129.20 | 130.30 | 130.30 | -0.31% | 30,007 |
| Nov 14, 2025 | 131.30 | 131.30 | 128.70 | 130.70 | 130.70 | -1.36% | 25,132 |
| Nov 13, 2025 | 131.90 | 133.20 | 131.70 | 132.50 | 132.50 | 0.68% | 32,946 |
| Nov 12, 2025 | 130.60 | 133.20 | 129.40 | 131.60 | 131.60 | 1.00% | 44,106 |
| Nov 11, 2025 | 129.10 | 130.30 | 128.90 | 130.30 | 130.30 | 0.93% | 31,616 |
| Nov 10, 2025 | 128.80 | 129.90 | 127.80 | 129.10 | 129.10 | 1.97% | 33,415 |
| Nov 7, 2025 | 127.20 | 127.50 | 123.60 | 126.60 | 126.60 | -0.24% | 36,056 |
| Nov 6, 2025 | 129.30 | 129.60 | 126.30 | 126.90 | 126.90 | -2.31% | 42,569 |
| Nov 5, 2025 | 130.10 | 131.50 | 129.40 | 129.90 | 129.90 | -0.84% | 26,521 |
| Nov 4, 2025 | 129.50 | 131.00 | 128.80 | 131.00 | 131.00 | -0.08% | 48,828 |
| Nov 3, 2025 | 134.70 | 134.70 | 130.90 | 131.10 | 131.10 | -2.82% | 41,408 |
| Oct 31, 2025 | 134.60 | 135.20 | 133.20 | 134.90 | 134.90 | 0.22% | 38,264 |
| Oct 30, 2025 | 134.20 | 138.10 | 133.50 | 134.60 | 134.60 | 1.05% | 60,255 |
| Oct 29, 2025 | 135.80 | 137.50 | 132.20 | 133.20 | 133.20 | -3.41% | 88,198 |
| Oct 28, 2025 | 139.50 | 140.70 | 136.40 | 137.90 | 137.90 | -0.93% | 48,093 |
| Oct 27, 2025 | 140.00 | 140.30 | 138.60 | 139.20 | 139.20 | 0.07% | 22,769 |
| Oct 24, 2025 | 140.10 | 140.40 | 137.20 | 139.10 | 139.10 | 0.43% | 41,428 |
| Oct 23, 2025 | 138.40 | 139.40 | 137.00 | 138.50 | 138.50 | 0.07% | 31,377 |
| Oct 22, 2025 | 138.00 | 138.60 | 136.90 | 138.40 | 138.40 | 0.07% | 20,691 |
| Oct 21, 2025 | 135.50 | 138.30 | 134.80 | 138.30 | 138.30 | 2.22% | 35,483 |
| Oct 20, 2025 | 135.20 | 135.80 | 133.50 | 135.30 | 135.30 | 0.74% | 30,870 |
| Oct 17, 2025 | 135.30 | 135.40 | 133.60 | 134.30 | 134.30 | -1.61% | 37,694 |
| Oct 16, 2025 | 135.40 | 137.00 | 134.80 | 136.50 | 136.50 | 0.74% | 46,779 |
| Oct 15, 2025 | 134.70 | 137.40 | 134.70 | 135.50 | 135.50 | 1.50% | 46,165 |
| Oct 14, 2025 | 132.90 | 134.00 | 131.50 | 133.50 | 133.50 | -2.84% | 87,278 |
| Oct 13, 2025 | 137.50 | 139.20 | 136.80 | 137.40 | 137.40 | 0.88% | 52,595 |
| Oct 10, 2025 | 141.00 | 141.10 | 136.20 | 136.20 | 136.20 | -3.06% | 56,463 |
| Oct 9, 2025 | 142.00 | 142.80 | 137.90 | 140.50 | 140.50 | -3.96% | 91,522 |
| Oct 8, 2025 | 145.20 | 147.90 | 144.50 | 146.30 | 146.30 | 0.34% | 50,142 |
| Oct 7, 2025 | 149.10 | 149.40 | 144.90 | 145.80 | 145.80 | -2.21% | 74,661 |
| Oct 6, 2025 | 151.70 | 151.70 | 141.10 | 149.10 | 149.10 | -2.29% | 150,515 |
| Oct 3, 2025 | 161.20 | 161.30 | 152.10 | 152.60 | 152.60 | -5.16% | 109,180 |
| Oct 2, 2025 | 160.30 | 162.20 | 158.80 | 160.90 | 160.90 | 1.19% | 27,982 |
| Oct 1, 2025 | 161.00 | 161.00 | 156.70 | 159.00 | 159.00 | -1.73% | 56,347 |
| Sep 30, 2025 | 160.30 | 161.80 | 158.90 | 161.80 | 161.80 | 0.87% | 39,035 |
| Sep 29, 2025 | 160.70 | 161.50 | 159.40 | 160.40 | 160.40 | 0.19% | 25,425 |
| Sep 26, 2025 | 161.50 | 162.50 | 159.50 | 160.10 | 160.10 | -0.68% | 18,582 |
| Sep 25, 2025 | 162.50 | 163.50 | 160.70 | 161.20 | 161.20 | -0.62% | 31,989 |
| Sep 24, 2025 | 165.00 | 166.30 | 162.20 | 162.20 | 162.20 | -1.76% | 55,059 |
| Sep 23, 2025 | 163.70 | 166.00 | 162.90 | 165.10 | 165.10 | 1.41% | 28,389 |
| Sep 22, 2025 | 163.00 | 163.50 | 160.30 | 162.80 | 162.80 | 0.06% | 26,785 |
| Sep 19, 2025 | 165.70 | 167.00 | 161.40 | 162.70 | 162.70 | -1.75% | 85,767 |
| Sep 18, 2025 | 162.00 | 167.70 | 162.00 | 165.60 | 165.60 | 2.41% | 37,011 |
| Sep 17, 2025 | 160.60 | 162.10 | 159.60 | 161.70 | 161.70 | 1.06% | 38,395 |
| Sep 16, 2025 | 159.70 | 161.20 | 159.20 | 160.00 | 160.00 | 0.50% | 34,916 |
| Sep 15, 2025 | 163.90 | 164.40 | 159.20 | 159.20 | 159.20 | -2.33% | 30,522 |
| Sep 12, 2025 | 158.40 | 163.10 | 158.40 | 163.00 | 163.00 | 3.10% | 37,804 |
| Sep 11, 2025 | 156.00 | 160.30 | 155.50 | 158.10 | 158.10 | 1.48% | 29,654 |
| Sep 10, 2025 | 156.80 | 159.30 | 155.50 | 155.80 | 155.80 | -0.06% | 30,937 |
| Sep 9, 2025 | 156.80 | 158.80 | 155.90 | 155.90 | 155.90 | -0.32% | 29,823 |
| Sep 8, 2025 | 155.90 | 157.00 | 154.80 | 156.40 | 156.40 | 0.90% | 18,978 |
| Sep 5, 2025 | 156.20 | 157.10 | 153.90 | 155.00 | 155.00 | - | 22,018 |
| Sep 4, 2025 | 153.70 | 156.80 | 153.40 | 155.00 | 155.00 | 0.65% | 36,446 |
| Sep 3, 2025 | 155.40 | 156.80 | 153.30 | 154.00 | 154.00 | 0.06% | 27,462 |
| Sep 2, 2025 | 156.90 | 157.10 | 153.30 | 153.90 | 153.90 | -2.10% | 29,302 |
| Sep 1, 2025 | 158.70 | 159.30 | 156.30 | 157.20 | 157.20 | -0.88% | 20,902 |
| Aug 29, 2025 | 161.10 | 162.20 | 158.60 | 158.60 | 158.60 | -1.55% | 35,564 |
| Aug 28, 2025 | 161.70 | 164.00 | 161.10 | 161.10 | 161.10 | 0.19% | 33,501 |
| Aug 27, 2025 | 159.00 | 161.90 | 159.00 | 160.80 | 160.80 | 1.32% | 37,701 |
| Aug 26, 2025 | 166.00 | 166.20 | 156.60 | 158.70 | 158.70 | -6.59% | 112,301 |
| Aug 25, 2025 | 174.90 | 175.30 | 169.90 | 169.90 | 169.90 | -2.91% | 36,271 |
| Aug 22, 2025 | 172.50 | 175.00 | 172.50 | 175.00 | 175.00 | 1.10% | 17,043 |
| Aug 21, 2025 | 174.90 | 175.20 | 171.60 | 173.10 | 173.10 | -1.20% | 20,974 |
| Aug 20, 2025 | 175.70 | 176.00 | 174.95 | 175.20 | 175.20 | -0.62% | 14,469 |
| Aug 19, 2025 | 175.00 | 176.30 | 174.50 | 176.30 | 176.30 | 0.92% | 80,426 |
| Aug 18, 2025 | 176.20 | 176.50 | 172.90 | 174.70 | 174.70 | -0.51% | 25,099 |
| Aug 15, 2025 | 177.10 | 177.40 | 175.00 | 175.60 | 175.60 | -0.57% | 23,032 |
| Aug 14, 2025 | 178.70 | 178.70 | 175.20 | 176.60 | 176.60 | -1.12% | 39,376 |
| Aug 13, 2025 | 179.20 | 180.60 | 177.70 | 178.60 | 178.60 | 0.17% | 25,613 |
| Aug 12, 2025 | 181.20 | 181.20 | 178.30 | 178.30 | 178.30 | -1.60% | 26,405 |
| Aug 11, 2025 | 184.00 | 184.20 | 181.00 | 181.20 | 181.20 | -1.31% | 15,788 |
| Aug 8, 2025 | 183.30 | 184.10 | 182.30 | 183.60 | 183.60 | 0.33% | 18,167 |
| Aug 7, 2025 | 183.00 | 184.30 | 182.80 | 183.00 | 183.00 | 0.33% | 18,595 |
| Aug 6, 2025 | 184.80 | 185.70 | 182.40 | 182.40 | 182.40 | -1.19% | 23,609 |
| Aug 5, 2025 | 185.00 | 187.30 | 184.60 | 184.60 | 184.60 | 0.49% | 31,384 |
| Aug 4, 2025 | 183.80 | 184.10 | 182.30 | 183.70 | 183.70 | 0.44% | 26,641 |
| Aug 1, 2025 | 188.10 | 188.30 | 181.90 | 182.90 | 182.90 | -3.43% | 30,920 |
| Jul 31, 2025 | 190.90 | 193.20 | 189.10 | 189.40 | 189.40 | -0.47% | 31,377 |
| Jul 30, 2025 | 192.70 | 193.60 | 190.30 | 190.30 | 190.30 | -1.09% | 29,178 |
| Jul 29, 2025 | 190.30 | 193.50 | 190.30 | 192.40 | 192.40 | 1.16% | 35,722 |
| Jul 28, 2025 | 190.90 | 195.60 | 190.20 | 190.20 | 190.20 | 0.48% | 28,671 |
| Jul 25, 2025 | 195.60 | 198.00 | 187.50 | 189.30 | 189.30 | -5.26% | 61,659 |
| Jul 24, 2025 | 200.00 | 200.00 | 197.40 | 199.80 | 199.80 | 0.35% | 58,668 |
| Jul 23, 2025 | 198.60 | 200.60 | 198.10 | 199.10 | 199.10 | 1.48% | 28,024 |
| Jul 22, 2025 | 200.40 | 201.40 | 192.00 | 196.20 | 196.20 | -3.44% | 52,395 |
| Jul 21, 2025 | 203.20 | 204.60 | 201.00 | 203.20 | 203.20 | 0.49% | 28,424 |