Sopra Steria Group SA (EPA:SOP)
France
· Delayed Price · Currency is EUR 114.00
+0.80 (0.71%)
Apr 28, 2026, 5:35 PM CET
Sopra Steria Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 113.50 | 114.00 | 111.80 | 114.00 | 114.00 | 0.71% | 54,622 |
| Apr 27, 2026 | 113.30 | 114.10 | 112.40 | 113.20 | 113.20 | 0.62% | 90,632 |
| Apr 24, 2026 | 119.50 | 121.40 | 112.50 | 112.50 | 112.50 | -6.79% | 97,814 |
| Apr 23, 2026 | 125.60 | 125.60 | 119.20 | 120.70 | 120.70 | -4.66% | 49,331 |
| Apr 22, 2026 | 130.30 | 130.60 | 126.60 | 126.60 | 126.60 | -3.14% | 49,601 |
| Apr 21, 2026 | 130.10 | 132.20 | 129.00 | 130.70 | 130.70 | 1.16% | 32,401 |
| Apr 20, 2026 | 129.00 | 129.80 | 127.80 | 129.20 | 129.20 | -0.77% | 39,176 |
| Apr 17, 2026 | 130.50 | 133.10 | 129.20 | 130.20 | 130.20 | 0.77% | 53,328 |
| Apr 16, 2026 | 127.00 | 131.80 | 126.50 | 129.20 | 129.20 | 2.62% | 48,882 |
| Apr 15, 2026 | 125.00 | 126.20 | 123.30 | 125.90 | 125.90 | 0.80% | 37,627 |
| Apr 14, 2026 | 122.80 | 126.10 | 121.80 | 124.90 | 124.90 | 2.21% | 47,636 |
| Apr 13, 2026 | 117.50 | 122.30 | 116.50 | 122.20 | 122.20 | 3.65% | 57,298 |
| Apr 10, 2026 | 118.30 | 120.90 | 117.80 | 117.90 | 117.90 | 0.17% | 58,515 |
| Apr 9, 2026 | 124.20 | 124.50 | 115.80 | 117.70 | 117.70 | -5.92% | 68,631 |
| Apr 8, 2026 | 126.00 | 128.60 | 124.70 | 125.10 | 125.10 | 2.37% | 40,796 |
| Apr 7, 2026 | 124.40 | 126.10 | 122.00 | 122.20 | 122.20 | -1.53% | 48,900 |
| Apr 2, 2026 | 122.40 | 125.00 | 120.60 | 124.10 | 124.10 | 0.89% | 27,069 |
| Apr 1, 2026 | 121.60 | 123.50 | 119.30 | 123.00 | 123.00 | 2.76% | 47,736 |
| Mar 31, 2026 | 116.60 | 121.20 | 116.60 | 119.70 | 119.70 | 3.10% | 77,807 |
| Mar 30, 2026 | 114.10 | 116.80 | 113.30 | 116.10 | 116.10 | 1.22% | 49,643 |
| Mar 27, 2026 | 113.50 | 115.80 | 113.00 | 114.70 | 114.70 | 1.96% | 31,499 |
| Mar 26, 2026 | 112.60 | 113.60 | 109.40 | 112.50 | 112.50 | -0.62% | 107,195 |
| Mar 25, 2026 | 113.10 | 115.80 | 112.40 | 113.20 | 113.20 | 1.07% | 51,543 |
| Mar 24, 2026 | 115.50 | 115.50 | 111.50 | 112.00 | 112.00 | -3.03% | 82,655 |
| Mar 23, 2026 | 115.10 | 119.50 | 114.50 | 115.50 | 115.50 | -1.11% | 70,132 |
| Mar 20, 2026 | 124.70 | 125.30 | 116.10 | 116.80 | 116.80 | -5.73% | 93,933 |
| Mar 19, 2026 | 120.50 | 125.70 | 119.90 | 123.90 | 123.90 | 1.98% | 54,384 |
| Mar 18, 2026 | 121.10 | 122.20 | 120.20 | 121.50 | 121.50 | 0.58% | 65,190 |
| Mar 17, 2026 | 123.90 | 123.90 | 119.20 | 120.80 | 120.80 | -2.82% | 56,374 |
| Mar 16, 2026 | 127.10 | 128.00 | 123.30 | 124.30 | 124.30 | -2.05% | 28,256 |
| Mar 13, 2026 | 125.30 | 129.20 | 124.80 | 126.90 | 126.90 | -0.55% | 38,912 |
| Mar 12, 2026 | 127.80 | 131.50 | 126.20 | 127.60 | 127.60 | -0.16% | 41,653 |
| Mar 11, 2026 | 127.50 | 130.90 | 125.70 | 127.80 | 127.80 | 0.24% | 80,083 |
| Mar 10, 2026 | 136.90 | 137.20 | 127.50 | 127.50 | 127.50 | -6.66% | 100,458 |
| Mar 9, 2026 | 134.50 | 136.90 | 132.20 | 136.60 | 136.60 | -0.51% | 53,388 |
| Mar 6, 2026 | 134.30 | 137.30 | 131.90 | 137.30 | 137.30 | 3.86% | 75,729 |
| 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 |