Sopra Steria Group SA (EPA:SOP)
France
· Delayed Price · Currency is EUR 135.15
+2.95 (2.23%)
Mar 6, 2026, 3:05 PM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 134.30 | 134.80 | 133.00 | 133.00 | - | 0.61% | 3,937 |
| Mar 5, 2026 | 130.40 | 133.10 | 127.70 | 132.20 | 132.20 | 0.92% | 45,161 |
| Mar 4, 2026 | 130.00 | 132.20 | 128.10 | 131.00 | 131.00 | 2.99% | 44,404 |
| Mar 3, 2026 | 124.00 | 127.80 | 122.50 | 127.20 | 127.20 | 2.25% | 43,205 |
| Mar 2, 2026 | 129.10 | 130.30 | 124.30 | 124.40 | 124.40 | -5.18% | 58,147 |
| Feb 27, 2026 | 130.00 | 131.70 | 126.95 | 131.20 | 131.20 | 1.16% | 73,749 |
| Feb 26, 2026 | 125.70 | 131.50 | 119.90 | 129.70 | 129.70 | 5.88% | 98,886 |
| Feb 25, 2026 | 117.30 | 122.50 | 116.30 | 122.50 | 122.50 | 3.46% | 76,161 |
| Feb 24, 2026 | 116.40 | 118.40 | 114.80 | 118.40 | 118.40 | -0.34% | 48,794 |
| Feb 23, 2026 | 120.30 | 121.40 | 118.20 | 118.80 | 118.80 | -2.06% | 41,397 |
| Feb 20, 2026 | 121.00 | 122.10 | 119.70 | 121.30 | 121.30 | 0.33% | 40,778 |
| Feb 19, 2026 | 121.50 | 123.00 | 120.40 | 120.90 | 120.90 | 0.25% | 31,081 |
| Feb 18, 2026 | 120.00 | 121.40 | 117.00 | 120.60 | 120.60 | 0.75% | 52,138 |
| Feb 17, 2026 | 120.00 | 120.50 | 118.50 | 119.70 | 119.70 | -0.66% | 51,511 |
| Feb 16, 2026 | 127.10 | 127.90 | 119.30 | 120.50 | 120.50 | -3.37% | 51,709 |
| Feb 13, 2026 | 121.50 | 126.30 | 120.00 | 124.70 | 124.70 | 2.63% | 62,329 |
| Feb 12, 2026 | 131.70 | 132.10 | 121.50 | 121.50 | 121.50 | -7.39% | 119,119 |
| Feb 11, 2026 | 138.40 | 138.40 | 128.80 | 131.20 | 131.20 | -6.02% | 78,359 |
| Feb 10, 2026 | 136.60 | 140.50 | 136.20 | 139.60 | 139.60 | 2.72% | 42,205 |
| Feb 9, 2026 | 136.00 | 137.70 | 134.10 | 135.90 | 135.90 | 0.44% | 61,374 |
| Feb 6, 2026 | 135.90 | 135.90 | 132.70 | 135.30 | 135.30 | -1.96% | 47,643 |
| Feb 5, 2026 | 136.60 | 139.40 | 136.00 | 138.00 | 138.00 | 2.00% | 57,730 |
| Feb 4, 2026 | 140.60 | 140.70 | 131.40 | 135.30 | 135.30 | -4.18% | 113,685 |
| Feb 3, 2026 | 154.60 | 154.70 | 141.20 | 141.20 | 141.20 | -8.13% | 64,911 |
| Feb 2, 2026 | 154.50 | 154.90 | 151.30 | 153.70 | 153.70 | -0.32% | 36,201 |
| Jan 30, 2026 | 146.40 | 154.20 | 146.40 | 154.20 | 154.20 | 5.18% | 42,732 |
| Jan 29, 2026 | 150.50 | 151.50 | 146.60 | 146.60 | 146.60 | -1.87% | 21,452 |
| Jan 28, 2026 | 147.30 | 150.00 | 144.90 | 149.40 | 149.40 | 0.61% | 27,092 |
| Jan 27, 2026 | 149.80 | 150.00 | 146.20 | 148.50 | 148.50 | -0.27% | 37,041 |
| Jan 26, 2026 | 148.30 | 150.10 | 146.20 | 148.90 | 148.90 | 0.61% | 22,262 |
| Jan 23, 2026 | 148.70 | 148.70 | 146.60 | 148.00 | 148.00 | -0.67% | 22,011 |
| Jan 22, 2026 | 148.40 | 150.90 | 148.20 | 149.00 | 149.00 | 1.57% | 30,900 |
| Jan 21, 2026 | 147.00 | 148.40 | 145.70 | 146.70 | 146.70 | -0.27% | 26,852 |
| Jan 20, 2026 | 151.40 | 151.50 | 147.10 | 147.10 | 147.10 | -3.10% | 29,259 |
| Jan 19, 2026 | 152.40 | 152.80 | 150.50 | 151.80 | 151.80 | -0.98% | 35,026 |
| Jan 16, 2026 | 155.40 | 156.10 | 152.80 | 153.30 | 153.30 | -1.54% | 38,227 |
| Jan 15, 2026 | 158.00 | 158.50 | 153.10 | 155.70 | 155.70 | -0.83% | 25,701 |
| Jan 14, 2026 | 157.90 | 158.70 | 154.70 | 157.00 | 157.00 | -0.95% | 39,480 |
| Jan 13, 2026 | 156.50 | 159.30 | 155.40 | 158.50 | 158.50 | 1.60% | 36,494 |
| Jan 12, 2026 | 159.70 | 160.00 | 155.60 | 156.00 | 156.00 | -0.26% | 37,384 |
| Jan 9, 2026 | 152.20 | 156.40 | 151.80 | 156.40 | 156.40 | 2.96% | 35,916 |
| Jan 8, 2026 | 154.00 | 154.50 | 150.60 | 151.90 | 151.90 | -1.56% | 39,949 |
| Jan 7, 2026 | 150.90 | 154.80 | 150.90 | 154.30 | 154.30 | 2.46% | 40,204 |
| Jan 6, 2026 | 150.40 | 150.90 | 146.40 | 150.60 | 150.60 | 0.20% | 42,251 |
| Jan 5, 2026 | 151.50 | 152.10 | 147.40 | 150.30 | 150.30 | -0.33% | 29,061 |
| Jan 2, 2026 | 154.30 | 155.30 | 150.10 | 150.80 | 150.80 | -2.46% | 47,824 |
| Dec 31, 2025 | 153.90 | 155.10 | 153.40 | 154.60 | 154.60 | -0.71% | 10,508 |
| Dec 30, 2025 | 154.90 | 156.40 | 154.70 | 155.70 | 155.70 | 0.52% | 15,862 |
| Dec 29, 2025 | 154.50 | 155.60 | 154.00 | 154.90 | 154.90 | 0.26% | 28,017 |
| Dec 24, 2025 | 153.30 | 154.80 | 153.30 | 154.50 | 154.50 | 0.59% | 5,595 |
| Dec 23, 2025 | 155.70 | 155.70 | 153.40 | 153.60 | 153.60 | -1.16% | 25,935 |
| Dec 22, 2025 | 156.10 | 156.60 | 152.80 | 155.40 | 155.40 | -0.32% | 43,562 |
| Dec 19, 2025 | 157.00 | 159.20 | 155.30 | 155.90 | 155.90 | -0.89% | 112,834 |
| Dec 18, 2025 | 155.60 | 158.80 | 155.50 | 157.30 | 157.30 | 1.68% | 90,931 |
| Dec 17, 2025 | 152.60 | 155.70 | 152.00 | 154.70 | 154.70 | 1.18% | 58,014 |
| Dec 16, 2025 | 152.90 | 153.70 | 150.90 | 152.90 | 152.90 | -0.39% | 54,630 |
| Dec 15, 2025 | 148.60 | 155.70 | 148.50 | 153.50 | 153.50 | 3.30% | 68,351 |
| Dec 12, 2025 | 145.80 | 155.10 | 145.80 | 148.60 | 148.60 | 2.62% | 87,705 |
| Dec 11, 2025 | 136.20 | 145.10 | 135.70 | 144.80 | 144.80 | 6.08% | 66,695 |
| Dec 10, 2025 | 137.70 | 138.80 | 135.80 | 136.50 | 136.50 | -1.09% | 36,881 |
| Dec 9, 2025 | 133.40 | 138.20 | 133.10 | 138.00 | 138.00 | 3.29% | 35,496 |
| Dec 8, 2025 | 134.90 | 135.80 | 133.40 | 133.60 | 133.60 | -1.40% | 44,535 |
| 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 |