Sopra Steria Group SA (OR8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | 15 |
| Jun 06, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| Jun 05, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| Jun 04, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| Jun 03, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| May 31, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
| May 30, 2024 | 213.60 | 215.00 | 213.60 | 215.00 | 215.00 | 15 |
| May 29, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - |
| May 28, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | - |
| May 28, 2024 | 4.65 Dividend | |||||
| May 27, 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 216.55 | - |
| May 24, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 219.29 | - |
| May 23, 2024 | 223.80 | 223.80 | 223.80 | 223.80 | 219.10 | - |
| May 22, 2024 | 223.20 | 223.20 | 223.20 | 223.20 | 218.51 | - |
| May 21, 2024 | 222.40 | 222.40 | 222.40 | 222.40 | 217.72 | - |
| May 20, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 215.38 | - |
| May 17, 2024 | 219.20 | 219.20 | 219.20 | 219.20 | 214.59 | - |
| May 16, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 218.90 | - |
| May 15, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 216.35 | - |
| May 14, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 212.44 | - |
| May 13, 2024 | 217.80 | 217.80 | 217.80 | 217.80 | 213.22 | - |
| May 10, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 211.07 | - |
| May 09, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 211.46 | - |
| May 08, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 209.70 | - |
| May 07, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 209.31 | - |
| May 06, 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 207.35 | - |
| May 03, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 202.45 | - |
| May 02, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 199.91 | - |
| Apr 30, 2024 | 208.40 | 208.40 | 208.40 | 208.40 | 204.02 | - |
| Apr 29, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 207.54 | - |
| Apr 26, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 210.48 | - |
| Apr 25, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 211.85 | - |
| Apr 24, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 212.83 | - |
| Apr 23, 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 209.31 | - |
| Apr 22, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 209.70 | - |
| Apr 19, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.42 | - |
| Apr 18, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 215.77 | - |
| Apr 17, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 216.35 | - |
| Apr 16, 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 216.35 | - |
| Apr 15, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 220.27 | - |
| Apr 12, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 222.42 | - |
| Apr 11, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 221.25 | - |
| Apr 10, 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 229.28 | - |
| Apr 09, 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 229.67 | - |
| Apr 08, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 225.75 | - |
| Apr 05, 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 223.21 | - |
| Apr 04, 2024 | 232.80 | 232.80 | 232.80 | 232.80 | 227.91 | - |
| Apr 03, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 223.79 | - |
| Apr 02, 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 218.90 | - |
| Mar 28, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 219.29 | - |
| Mar 27, 2024 | 222.80 | 222.80 | 222.80 | 222.80 | 218.12 | - |
| Mar 26, 2024 | 218.00 | 218.00 | 218.00 | 218.00 | 213.42 | - |
| Mar 25, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 216.16 | - |
| Mar 22, 2024 | 224.60 | 224.60 | 224.60 | 224.60 | 219.88 | - |
| Mar 21, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.34 | - |
| Mar 20, 2024 | 229.00 | 229.00 | 229.00 | 229.00 | 224.19 | - |
| Mar 19, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 224.38 | - |
| Mar 18, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 225.17 | - |
| Mar 15, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 223.60 | - |
| Mar 14, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 225.17 | - |
| Mar 13, 2024 | 230.80 | 230.80 | 230.80 | 230.80 | 225.95 | - |
| Mar 12, 2024 | 229.60 | 229.60 | 229.60 | 229.60 | 224.77 | - |
| Mar 11, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 228.49 | - |
| Mar 08, 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 229.86 | - |
| Mar 07, 2024 | 230.60 | 230.60 | 230.60 | 230.60 | 225.75 | - |
| Mar 06, 2024 | 231.20 | 231.20 | 231.20 | 231.20 | 226.34 | - |
| Mar 05, 2024 | 236.60 | 236.60 | 236.60 | 236.60 | 231.63 | - |
| Mar 04, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 233.00 | - |
| Mar 01, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 232.61 | - |
| Feb 29, 2024 | 236.40 | 237.00 | 236.40 | 237.00 | 232.02 | 72 |
| Feb 28, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 230.06 | - |
| Feb 27, 2024 | 231.40 | 231.40 | 231.40 | 231.40 | 226.54 | - |
| Feb 26, 2024 | 229.20 | 229.20 | 229.20 | 229.20 | 224.38 | - |
| Feb 23, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 226.73 | - |
| Feb 22, 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 209.70 | - |
| Feb 21, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 209.89 | - |
| Feb 20, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 212.63 | - |
| Feb 19, 2024 | 215.00 | 215.00 | 215.00 | 215.00 | 210.48 | - |
| Feb 16, 2024 | 218.40 | 218.40 | 218.40 | 218.40 | 213.81 | - |
| Feb 15, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 215.77 | - |
| Feb 14, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 211.26 | - |
| Feb 13, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 214.40 | - |
| Feb 12, 2024 | 223.00 | 223.00 | 221.60 | 222.00 | 217.33 | 12 |
| Feb 09, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 211.66 | - |
| Feb 08, 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 210.87 | - |
| Feb 07, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 210.28 | - |
| Feb 06, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 208.33 | - |
| Feb 05, 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 206.96 | - |
| Feb 02, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 210.28 | - |
| Feb 01, 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 211.85 | - |
| Jan 31, 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 210.09 | - |
| Jan 30, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 207.54 | - |
| Jan 29, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 209.11 | - |
| Jan 26, 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 201.08 | - |
| Jan 25, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 198.15 | - |
| Jan 24, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 199.12 | - |
| Jan 23, 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 195.40 | - |
| Jan 22, 2024 | 193.00 | 193.00 | 193.00 | 193.00 | 188.94 | - |
| Jan 19, 2024 | 194.40 | 194.40 | 194.40 | 194.40 | 190.31 | - |
| Jan 18, 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 187.96 | - |
| *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.