Sopra Steria Group SA (OR8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 217.80 | 72 |
| May 10, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | - |
| May 09, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| May 08, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| May 07, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| May 06, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.80 | - |
| May 03, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
| May 02, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | - |
| Apr 30, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | - |
| Apr 29, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Apr 26, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Apr 25, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| Apr 24, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| Apr 23, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | - |
| Apr 22, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| Apr 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Apr 18, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Apr 17, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Apr 16, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| Apr 15, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - |
| Apr 12, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| Apr 11, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Apr 10, 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 234.20 | - |
| Apr 09, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| Apr 08, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| Apr 05, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - |
| Apr 04, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 232.80 | - |
| Apr 03, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| Apr 02, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| Mar 28, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Mar 27, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | - |
| Mar 26, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| Mar 25, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | - |
| Mar 22, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 224.60 | - |
| Mar 21, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| Mar 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - |
| Mar 19, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| Mar 18, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 15, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| Mar 14, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| Mar 13, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 230.80 | - |
| Mar 12, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | - |
| Mar 11, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| Mar 08, 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.80 | - |
| Mar 07, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 230.60 | - |
| Mar 06, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | - |
| Mar 05, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | - |
| Mar 04, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| Mar 01, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| Feb 29, 2024 | 236.40 | 237.00 | 236.40 | 237.00 | 237.00 | 72 |
| Feb 28, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| Feb 27, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 231.40 | - |
| Feb 26, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 229.20 | - |
| Feb 23, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 231.60 | - |
| Feb 22, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | - |
| Feb 21, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
| Feb 20, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
| Feb 19, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Feb 16, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| Feb 15, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
| Feb 14, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| Feb 13, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| Feb 12, 2024 | 223.00 | 223.00 | 221.60 | 222.00 | 222.00 | 12 |
| Feb 09, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| Feb 08, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | - |
| Feb 07, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| Feb 06, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
| Feb 05, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | - |
| Feb 02, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| Feb 01, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| Jan 31, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| Jan 30, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - |
| Jan 29, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 213.60 | - |
| Jan 26, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| Jan 25, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | - |
| Jan 24, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| Jan 23, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | - |
| Jan 22, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Jan 19, 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 194.40 | - |
| Jan 18, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| Jan 17, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
| Jan 16, 2024 | 193.10 | 193.70 | 193.10 | 193.70 | 193.70 | 30 |
| Jan 15, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Jan 12, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - |
| Jan 11, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| Jan 10, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 190.70 | - |
| Jan 09, 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| Jan 08, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| Jan 05, 2024 | 192.20 | 192.20 | 192.20 | 192.20 | 192.20 | - |
| Jan 04, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| Jan 03, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| Jan 02, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| Dec 29, 2023 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| Dec 28, 2023 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | - |
| Dec 27, 2023 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | - |
| Dec 22, 2023 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | - |
| Dec 21, 2023 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
| Dec 20, 2023 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Dec 19, 2023 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| Dec 18, 2023 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.