Paris - Delayed Quote EUR

Sopra Steria Group SA (SOP.PA)

Compare
164.20
-1.00
(-0.61%)
At close: January 10 at 5:35:16 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 165.00 166.50 164.20 164.20 164.20 39,172
Jan 9, 2025 166.30 168.50 165.20 165.20 165.20 34,424
Jan 8, 2025 171.40 172.20 165.40 166.60 166.60 37,791
Jan 7, 2025 170.60 172.80 168.60 171.70 171.70 52,108
Jan 6, 2025 169.60 175.30 169.60 170.90 170.90 43,916
Jan 3, 2025 168.90 170.10 168.40 168.70 168.70 34,339
Jan 2, 2025 171.10 171.40 168.00 168.70 168.70 30,592
Dec 31, 2024 166.40 171.00 166.40 171.00 171.00 10,338
Dec 30, 2024 167.90 169.30 166.60 166.70 166.70 24,705
Dec 27, 2024 167.70 169.90 167.20 168.00 168.00 30,823
Dec 24, 2024 166.80 167.90 166.80 167.40 167.40 14,575
Dec 23, 2024 165.30 166.90 164.50 166.50 166.50 31,708
Dec 20, 2024 164.50 166.60 163.20 166.10 166.10 89,346
Dec 19, 2024 165.40 166.40 164.00 166.00 166.00 44,084
Dec 18, 2024 165.50 169.00 165.50 167.30 167.30 33,739
Dec 17, 2024 166.00 167.40 165.10 165.50 165.50 43,488
Dec 16, 2024 167.30 168.70 165.10 166.90 166.90 51,522
Dec 13, 2024 166.10 169.70 165.80 168.50 168.50 78,122
Dec 12, 2024 178.90 180.50 165.50 166.70 166.70 121,677
Dec 11, 2024 183.90 185.80 183.90 185.00 185.00 32,182
Dec 10, 2024 183.60 186.30 183.20 185.70 185.70 29,333
Dec 9, 2024 184.30 185.30 183.20 184.40 184.40 27,460
Dec 6, 2024 181.10 184.30 181.10 183.90 183.90 20,683
Dec 5, 2024 180.50 181.50 179.50 181.20 181.20 37,013
Dec 4, 2024 177.70 181.30 177.70 181.30 181.30 33,980
Dec 3, 2024 173.60 179.00 173.60 177.80 177.80 44,303
Dec 2, 2024 176.00 177.30 172.10 172.30 172.30 90,044
Nov 29, 2024 178.80 180.40 178.00 178.80 178.80 37,807
Nov 28, 2024 176.90 180.40 176.90 179.60 179.60 34,662
Nov 27, 2024 179.60 179.70 174.80 176.30 176.30 61,780
Nov 26, 2024 180.10 182.20 178.60 179.90 179.90 32,639
Nov 25, 2024 179.40 181.70 178.70 180.90 180.90 39,799
Nov 22, 2024 178.60 180.50 177.10 178.50 178.50 42,416
Nov 21, 2024 180.00 181.00 177.40 178.30 178.30 44,199
Nov 20, 2024 181.10 182.70 179.20 180.00 180.00 39,520
Nov 19, 2024 181.80 183.90 177.20 180.20 180.20 42,137
Nov 18, 2024 181.20 185.40 179.70 182.10 182.10 54,872
Nov 15, 2024 180.10 184.10 179.50 181.20 181.20 41,215
Nov 14, 2024 181.10 183.60 180.50 181.40 181.40 29,920
Nov 13, 2024 181.60 183.50 179.60 180.40 180.40 39,333
Nov 12, 2024 181.90 184.70 181.00 182.00 182.00 41,617
Nov 11, 2024 185.10 185.60 181.90 181.90 181.90 26,636
Nov 8, 2024 184.60 184.70 182.20 183.90 183.90 23,813
Nov 7, 2024 179.10 183.20 179.10 183.20 183.20 28,382
Nov 6, 2024 179.30 181.90 175.90 178.10 178.10 44,653
Nov 5, 2024 177.20 179.60 177.10 178.50 178.50 38,440
Nov 4, 2024 176.80 179.80 176.70 177.10 177.10 29,426
Nov 1, 2024 175.60 180.10 175.50 178.60 178.60 26,380
Oct 31, 2024 172.30 180.30 172.30 175.80 175.80 58,984
Oct 30, 2024 168.90 170.30 166.30 168.90 168.90 62,188
Oct 29, 2024 174.00 175.10 172.00 173.10 173.10 35,893
Oct 28, 2024 172.20 175.00 171.60 173.40 173.40 48,515
Oct 25, 2024 177.60 179.10 171.50 171.50 171.50 61,516
Oct 24, 2024 181.60 184.40 180.70 181.50 181.50 29,064
Oct 23, 2024 183.40 184.90 181.00 181.70 181.70 34,959
Oct 22, 2024 182.50 184.40 181.20 183.70 183.70 37,563
Oct 21, 2024 184.40 185.60 181.50 182.20 182.20 36,638
Oct 18, 2024 182.70 186.80 181.00 185.00 185.00 55,066
Oct 17, 2024 186.10 187.00 183.00 183.00 183.00 40,430
Oct 16, 2024 186.90 189.30 186.10 186.40 186.40 29,499
Oct 15, 2024 188.60 190.50 185.60 187.20 187.20 32,085
Oct 14, 2024 185.30 188.70 185.00 187.70 187.70 24,199
Oct 11, 2024 184.30 185.80 184.30 184.90 184.90 23,142
Oct 10, 2024 188.60 189.00 184.10 184.30 184.30 46,784
Oct 9, 2024 185.60 189.70 185.60 189.70 189.70 23,484
Oct 8, 2024 186.70 187.00 184.00 185.70 185.70 33,475
Oct 7, 2024 192.20 192.30 185.50 187.30 187.30 33,816
Oct 4, 2024 187.00 193.80 186.60 193.30 193.30 50,842
Oct 3, 2024 190.40 192.00 187.30 187.30 187.30 38,062
Oct 2, 2024 189.10 195.00 189.00 191.10 191.10 49,847
Oct 1, 2024 188.10 189.20 185.10 185.40 185.40 27,918
Sep 30, 2024 193.70 193.70 187.60 188.40 188.40 40,613
Sep 27, 2024 193.90 196.00 193.30 195.20 195.20 25,174
Sep 26, 2024 188.80 193.60 187.80 193.30 193.30 33,215
Sep 25, 2024 187.90 188.00 184.90 186.70 186.70 33,108
Sep 24, 2024 188.60 191.00 188.50 188.50 188.50 35,026
Sep 23, 2024 186.30 188.60 185.00 187.40 187.40 31,482
Sep 20, 2024 192.30 192.30 185.70 186.40 186.40 72,487
Sep 19, 2024 187.30 192.60 186.70 192.60 192.60 37,477
Sep 18, 2024 186.40 186.40 181.90 185.50 185.50 26,947
Sep 17, 2024 187.80 190.60 186.80 186.80 186.80 34,914
Sep 16, 2024 189.00 190.30 186.60 186.60 186.60 52,335
Sep 13, 2024 183.50 190.90 183.50 190.10 190.10 50,223
Sep 12, 2024 184.00 185.90 182.80 184.10 184.10 31,081
Sep 11, 2024 178.30 181.30 178.00 181.10 181.10 24,227
Sep 10, 2024 175.80 180.50 175.80 178.10 178.10 25,052
Sep 9, 2024 174.20 176.70 174.20 175.70 175.70 26,072
Sep 6, 2024 176.20 178.00 173.70 173.70 173.70 37,290
Sep 5, 2024 174.80 177.80 174.60 176.40 176.40 26,015
Sep 4, 2024 172.80 175.70 172.80 175.00 175.00 32,916
Sep 3, 2024 173.50 179.10 173.50 174.80 174.80 45,007
Sep 2, 2024 173.50 174.90 172.20 173.30 173.30 32,680
Aug 30, 2024 171.10 174.90 170.30 174.50 174.50 41,360
Aug 29, 2024 168.00 170.70 167.50 170.70 170.70 21,362
Aug 28, 2024 170.40 170.50 167.90 168.60 168.60 24,201
Aug 27, 2024 170.70 171.60 169.20 170.40 170.40 20,179
Aug 26, 2024 169.50 170.40 168.50 170.40 170.40 14,208
Aug 23, 2024 169.00 170.00 167.50 169.30 169.30 16,450
Aug 22, 2024 167.60 170.30 167.00 168.80 168.80 16,836
Aug 21, 2024 166.10 167.90 166.10 167.20 167.20 14,441
Aug 20, 2024 169.70 170.20 166.20 166.30 166.30 19,296
Aug 19, 2024 167.60 169.60 167.50 169.10 169.10 11,229
Aug 16, 2024 168.70 169.70 166.10 168.00 168.00 22,066
Aug 15, 2024 165.80 169.50 164.90 168.20 168.20 19,573
Aug 14, 2024 166.00 166.50 164.50 165.30 165.30 18,485
Aug 13, 2024 164.80 165.50 163.20 164.80 164.80 32,329
Aug 12, 2024 167.50 168.90 164.40 164.40 164.40 16,385
Aug 9, 2024 168.10 169.50 165.40 166.70 166.70 34,009
Aug 8, 2024 168.40 168.40 165.20 167.30 167.30 42,039
Aug 7, 2024 170.10 171.20 169.00 170.00 170.00 38,406
Aug 6, 2024 162.80 169.30 162.80 169.00 169.00 42,936
Aug 5, 2024 167.60 168.30 159.50 162.80 162.80 103,551
Aug 2, 2024 169.00 171.20 169.00 170.40 170.40 74,675
Aug 1, 2024 170.80 172.00 170.00 170.60 170.60 44,473
Jul 31, 2024 172.80 174.90 171.60 171.60 171.60 40,126
Jul 30, 2024 170.20 172.10 170.20 171.30 171.30 27,622
Jul 29, 2024 173.20 173.30 170.60 170.60 170.60 28,654
Jul 26, 2024 167.60 172.80 167.40 172.80 172.80 31,495
Jul 25, 2024 168.80 169.40 165.60 168.00 168.00 72,988
Jul 24, 2024 174.30 174.30 171.10 171.20 171.20 42,826
Jul 23, 2024 177.70 178.00 172.80 175.10 175.10 35,828
Jul 22, 2024 173.80 178.30 171.40 176.70 176.70 47,804
Jul 19, 2024 173.00 176.60 168.20 174.20 174.20 81,110
Jul 18, 2024 189.40 192.30 187.90 189.10 189.10 28,975
Jul 17, 2024 188.30 190.40 187.00 189.00 189.00 28,421
Jul 16, 2024 190.50 190.70 187.30 190.10 190.10 23,452
Jul 15, 2024 189.80 190.80 188.70 189.50 189.50 13,094
Jul 12, 2024 187.00 190.00 186.70 189.80 189.80 38,684
Jul 11, 2024 185.40 188.80 184.50 188.40 188.40 22,922
Jul 10, 2024 185.00 186.50 183.00 184.50 184.50 36,701
Jul 9, 2024 195.10 195.40 185.40 185.80 185.80 39,720
Jul 8, 2024 193.90 199.40 193.70 195.40 195.40 31,060
Jul 5, 2024 192.80 197.80 191.90 196.40 196.40 33,044
Jul 4, 2024 192.20 194.10 190.50 192.40 192.40 27,087
Jul 3, 2024 189.00 191.80 187.00 191.70 191.70 24,281
Jul 2, 2024 188.80 190.00 186.40 187.80 187.80 21,104
Jul 1, 2024 188.60 197.40 188.40 189.40 189.40 41,647
Jun 28, 2024 186.30 186.30 181.00 181.10 181.10 39,128
Jun 27, 2024 188.00 188.60 184.10 185.50 185.50 42,442
Jun 26, 2024 194.10 195.70 187.80 187.90 187.90 46,135
Jun 25, 2024 195.10 195.10 192.70 193.90 193.90 22,071
Jun 24, 2024 195.40 199.00 195.20 196.90 196.90 25,420
Jun 21, 2024 199.20 200.60 195.80 196.60 196.60 49,907
Jun 20, 2024 195.70 199.80 195.60 199.80 199.80 31,096
Jun 19, 2024 196.70 198.10 194.60 195.60 195.60 35,334
Jun 18, 2024 187.90 198.30 187.60 196.90 196.90 51,515
Jun 17, 2024 186.90 188.90 185.50 186.70 186.70 50,675
Jun 14, 2024 203.80 204.40 186.90 186.90 186.90 67,660
Jun 13, 2024 215.00 215.00 204.60 204.60 204.60 34,477
Jun 12, 2024 214.00 217.20 212.00 215.40 215.40 35,061
Jun 11, 2024 222.00 222.40 212.40 212.40 212.40 36,062
Jun 10, 2024 219.80 221.80 216.60 221.80 221.80 27,923
Jun 7, 2024 221.20 222.40 219.40 221.40 221.40 16,516
Jun 6, 2024 221.40 222.60 219.80 221.20 221.20 25,621
Jun 5, 2024 218.60 219.20 215.20 219.00 219.00 23,851
Jun 4, 2024 218.40 220.00 216.00 218.20 218.20 27,450
Jun 3, 2024 219.20 220.00 217.00 218.40 218.40 23,122
May 31, 2024 220.20 220.80 215.20 217.40 217.40 56,440
May 30, 2024 220.40 223.20 218.60 220.00 220.00 31,106
May 29, 2024 219.80 219.80 212.60 214.00 214.00 20,432
May 28, 2024 4.65 Dividend
May 28, 2024 220.00 222.40 219.40 219.40 219.40 36,910
May 27, 2024 222.00 225.20 221.60 224.40 219.75 14,516
May 24, 2024 225.00 225.20 222.00 222.00 217.40 22,918
May 23, 2024 224.20 227.20 222.40 226.20 221.51 17,905
May 22, 2024 224.60 225.00 220.20 223.80 219.16 20,782
May 21, 2024 223.40 225.60 221.60 223.00 218.38 21,590
May 20, 2024 220.40 223.60 219.40 223.60 218.97 11,769
May 17, 2024 219.40 221.40 218.00 220.40 215.83 23,463
May 16, 2024 224.80 225.60 219.80 220.80 216.22 23,837
May 15, 2024 222.40 224.40 220.40 224.00 219.36 21,657
May 14, 2024 217.40 223.60 216.80 221.20 216.62 27,707
May 13, 2024 218.40 220.20 217.00 217.80 213.29 17,180
May 10, 2024 216.60 219.20 215.80 218.00 213.48 18,946
May 9, 2024 216.80 218.00 215.40 216.00 211.52 14,069
May 8, 2024 215.20 217.40 214.80 217.20 212.70 15,731
May 7, 2024 215.00 215.40 213.00 215.00 210.54 17,989
May 6, 2024 212.80 214.60 211.40 214.20 209.76 16,174
May 3, 2024 208.20 214.00 208.00 212.20 207.80 29,342
May 2, 2024 205.80 209.40 204.00 207.20 202.91 36,773
Apr 30, 2024 209.00 209.20 205.80 206.00 201.73 39,397
Apr 29, 2024 212.40 212.40 208.60 209.00 204.67 25,620
Apr 26, 2024 214.20 215.00 209.00 211.80 207.41 37,971
Apr 25, 2024 217.00 217.00 210.40 213.80 209.37 33,967
Apr 24, 2024 218.40 220.60 216.00 217.60 213.09 27,249
Apr 23, 2024 214.80 218.40 213.60 217.20 212.70 39,895
Apr 22, 2024 215.00 216.40 213.60 213.60 209.17 22,651
Apr 19, 2024 219.00 219.00 214.00 214.00 209.57 40,786
Apr 18, 2024 220.20 221.80 217.60 221.80 217.20 23,847
Apr 17, 2024 222.40 224.00 220.20 220.20 215.64 25,814
Apr 16, 2024 222.80 224.20 220.80 222.80 218.18 21,581
Apr 15, 2024 225.40 228.40 225.00 225.20 220.53 22,978
Apr 12, 2024 228.00 229.60 224.00 225.00 220.34 25,693
Apr 11, 2024 226.00 227.40 223.60 226.00 221.32 30,778
Apr 10, 2024 235.00 235.80 224.60 226.80 222.10 38,789
Apr 9, 2024 235.60 235.60 232.00 233.80 228.96 33,269
Apr 8, 2024 231.00 236.20 230.20 236.00 231.11 32,253
Apr 5, 2024 229.40 231.80 225.40 231.20 226.41 26,527
Apr 4, 2024 234.00 234.00 228.00 231.40 226.60 29,331
Apr 3, 2024 230.00 235.00 229.00 233.80 228.96 39,178
Apr 2, 2024 226.00 232.40 226.00 229.60 224.84 50,992
Mar 28, 2024 224.20 225.40 221.80 224.40 219.75 28,118
Mar 27, 2024 223.80 225.00 220.80 224.20 219.55 24,021
Mar 26, 2024 217.20 224.00 216.20 224.00 219.36 38,393
Mar 25, 2024 220.20 220.80 218.40 218.40 213.87 38,560
Mar 22, 2024 223.80 225.60 221.60 221.60 217.01 40,508
Mar 21, 2024 231.80 233.80 225.60 226.20 221.51 34,736
Mar 20, 2024 229.60 232.40 229.40 229.40 224.65 23,071
Mar 19, 2024 230.00 231.00 228.80 230.80 226.02 15,325
Mar 18, 2024 230.40 233.40 229.20 230.40 225.63 25,290
Mar 15, 2024 229.00 234.80 228.80 230.00 225.23 105,066
Mar 14, 2024 230.60 232.80 229.40 229.40 224.65 34,649
Mar 13, 2024 231.60 232.80 229.60 230.80 226.02 25,938
Mar 12, 2024 229.60 231.20 227.00 231.20 226.41 26,666
Mar 11, 2024 232.80 232.80 228.60 229.20 224.45 27,174
Mar 8, 2024 235.00 235.40 233.00 235.20 230.33 23,456
Mar 7, 2024 230.60 235.80 229.80 235.40 230.52 29,596
Mar 6, 2024 231.40 232.20 229.80 231.80 227.00 25,712
Mar 5, 2024 238.00 238.00 231.80 231.80 227.00 39,053
Mar 4, 2024 237.60 239.00 235.80 238.20 233.26 28,330
Mar 1, 2024 237.80 239.60 236.00 238.40 233.46 39,526
Feb 29, 2024 237.60 238.80 235.20 236.80 231.89 41,788
Feb 28, 2024 235.60 237.00 234.80 236.80 231.89 34,221
Feb 27, 2024 231.80 237.00 230.60 236.00 231.11 45,148
Feb 26, 2024 236.00 238.20 229.80 232.20 227.39 43,522
Feb 23, 2024 233.00 233.20 227.20 230.40 225.63 43,809
Feb 22, 2024 231.40 236.00 224.00 232.20 227.39 129,473
Feb 21, 2024 214.00 216.00 210.80 211.60 207.22 31,144
Feb 20, 2024 216.80 216.80 213.20 214.20 209.76 25,421
Feb 19, 2024 214.40 217.80 213.80 217.80 213.29 24,687
Feb 16, 2024 217.20 218.80 214.20 215.60 211.13 63,906
Feb 15, 2024 221.00 222.00 217.40 217.40 212.90 38,901
Feb 14, 2024 216.00 219.80 215.60 219.80 215.25 59,447
Feb 13, 2024 219.60 220.00 213.60 216.40 211.92 33,050
Feb 12, 2024 224.00 224.60 220.00 220.00 215.44 29,348
Feb 9, 2024 216.20 222.00 216.00 222.00 217.40 29,654
Feb 8, 2024 215.60 218.80 215.40 216.40 211.92 15,524
Feb 7, 2024 215.20 216.40 212.80 215.00 210.54 28,884
Feb 6, 2024 214.40 217.00 213.40 214.80 210.35 27,766
Feb 5, 2024 210.60 214.20 209.60 214.00 209.57 22,580
Feb 2, 2024 214.80 215.00 210.20 211.40 207.02 21,904
Feb 1, 2024 217.20 217.20 213.20 213.60 209.17 25,242
Jan 31, 2024 215.60 220.40 214.80 217.80 213.29 43,754
Jan 30, 2024 212.60 219.00 211.60 215.00 210.54 33,126
Jan 29, 2024 212.60 213.00 210.40 211.60 207.22 30,606
Jan 26, 2024 210.00 215.60 207.40 214.00 209.57 40,655
Jan 25, 2024 202.40 205.40 200.20 205.40 201.14 20,487
Jan 24, 2024 202.80 204.00 200.20 202.80 198.60 21,642
Jan 23, 2024 201.60 203.40 198.00 202.00 197.81 37,219
Jan 22, 2024 193.50 199.70 193.50 199.40 195.27 40,121
Jan 19, 2024 195.00 195.00 190.40 192.00 188.02 29,735
Jan 18, 2024 192.40 194.20 191.70 194.20 190.18 22,824
Jan 17, 2024 192.40 192.80 190.20 192.00 188.02 22,447
Jan 16, 2024 192.50 194.70 191.50 194.10 190.08 17,631
Jan 15, 2024 196.20 196.70 194.30 194.30 190.27 17,487
Jan 12, 2024 192.80 196.40 192.70 196.10 192.04 16,399
Jan 11, 2024 193.30 194.30 191.30 191.90 187.92 17,125
Jan 10, 2024 191.80 193.60 190.80 192.40 188.41 18,936

Related Tickers

ATE.PA Alten S.A.
77.40
+0.19%
 
IDR.VI Indra Sistemas, S.A.
17.97
+0.11%
 
GFT.DE GFT Technologies SE
22.30
0.00%
 
G08.F Global Dominion Access, S.A.
2.8050
-0.18%
 
ISMAY Indra Sistemas, S.A.
9.06
0.00%
 
KNOW.ST Knowit AB (publ)
135.40
-2.73%
 
TTEB.BE TietoEVRY Corp
17.54
+0.06%
 
IMCI Infinite Group, Inc.
0.0002
0.00%
 
0RFW.IL Global Dominion Access, S.A.
2.8350
-0.35%
 
TTEB.DU TietoEVRY Corp
17.55
0.00%