Sopra Steria Group (SOP.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 219.40 | 221.40 | 218.00 | 220.40 | 220.40 | 23,463 |
| 16 May 2024 | 224.80 | 225.60 | 219.80 | 220.80 | 220.80 | 23,837 |
| 15 May 2024 | 222.40 | 224.40 | 220.40 | 224.00 | 224.00 | 21,657 |
| 14 May 2024 | 217.40 | 223.60 | 216.80 | 221.20 | 221.20 | 27,707 |
| 13 May 2024 | 218.40 | 220.20 | 217.00 | 217.80 | 217.80 | 17,180 |
| 10 May 2024 | 216.60 | 219.20 | 215.80 | 218.00 | 218.00 | 18,946 |
| 09 May 2024 | 216.80 | 218.00 | 215.40 | 216.00 | 216.00 | 14,069 |
| 08 May 2024 | 215.20 | 217.40 | 214.80 | 217.20 | 217.20 | 15,731 |
| 07 May 2024 | 215.00 | 215.40 | 213.00 | 215.00 | 215.00 | 17,989 |
| 06 May 2024 | 212.80 | 214.60 | 211.40 | 214.20 | 214.20 | 16,174 |
| 03 May 2024 | 208.20 | 214.00 | 208.00 | 212.20 | 212.20 | 29,342 |
| 02 May 2024 | 205.80 | 209.40 | 204.00 | 207.20 | 207.20 | 36,773 |
| 30 Apr 2024 | 209.00 | 209.20 | 205.80 | 206.00 | 206.00 | 39,397 |
| 29 Apr 2024 | 212.40 | 212.40 | 208.60 | 209.00 | 209.00 | 25,620 |
| 26 Apr 2024 | 214.20 | 215.00 | 209.00 | 211.80 | 211.80 | 37,971 |
| 25 Apr 2024 | 217.00 | 217.00 | 210.40 | 213.80 | 213.80 | 33,967 |
| 24 Apr 2024 | 218.40 | 220.60 | 216.00 | 217.60 | 217.60 | 27,249 |
| 23 Apr 2024 | 214.80 | 218.40 | 213.60 | 217.20 | 217.20 | 39,895 |
| 22 Apr 2024 | 215.00 | 216.40 | 213.60 | 213.60 | 213.60 | 22,651 |
| 19 Apr 2024 | 219.00 | 219.00 | 214.00 | 214.00 | 214.00 | 40,786 |
| 18 Apr 2024 | 220.20 | 221.80 | 217.60 | 221.80 | 221.80 | 23,847 |
| 17 Apr 2024 | 222.40 | 224.00 | 220.20 | 220.20 | 220.20 | 25,814 |
| 16 Apr 2024 | 222.80 | 224.20 | 220.80 | 222.80 | 222.80 | 21,581 |
| 15 Apr 2024 | 225.40 | 228.40 | 225.00 | 225.20 | 225.20 | 22,978 |
| 12 Apr 2024 | 228.00 | 229.60 | 224.00 | 225.00 | 225.00 | 25,693 |
| 11 Apr 2024 | 226.00 | 227.40 | 223.60 | 226.00 | 226.00 | 30,778 |
| 10 Apr 2024 | 235.00 | 235.80 | 224.60 | 226.80 | 226.80 | 38,789 |
| 09 Apr 2024 | 235.60 | 235.60 | 232.00 | 233.80 | 233.80 | 33,269 |
| 08 Apr 2024 | 231.00 | 236.20 | 230.20 | 236.00 | 236.00 | 32,253 |
| 05 Apr 2024 | 229.40 | 231.80 | 225.40 | 231.20 | 231.20 | 26,527 |
| 04 Apr 2024 | 234.00 | 234.00 | 228.00 | 231.40 | 231.40 | 29,331 |
| 03 Apr 2024 | 230.00 | 235.00 | 229.00 | 233.80 | 233.80 | 39,178 |
| 02 Apr 2024 | 226.00 | 232.40 | 226.00 | 229.60 | 229.60 | 50,992 |
| 28 Mar 2024 | 224.20 | 225.40 | 221.80 | 224.40 | 224.40 | 28,118 |
| 27 Mar 2024 | 223.80 | 225.00 | 220.80 | 224.20 | 224.20 | 24,021 |
| 26 Mar 2024 | 217.20 | 224.00 | 216.20 | 224.00 | 224.00 | 38,393 |
| 25 Mar 2024 | 220.20 | 220.80 | 218.40 | 218.40 | 218.40 | 38,560 |
| 22 Mar 2024 | 223.80 | 225.60 | 221.60 | 221.60 | 221.60 | 40,508 |
| 21 Mar 2024 | 231.80 | 233.80 | 225.60 | 226.20 | 226.20 | 34,736 |
| 20 Mar 2024 | 229.60 | 232.40 | 229.40 | 229.40 | 229.40 | 23,071 |
| 19 Mar 2024 | 230.00 | 231.00 | 228.80 | 230.80 | 230.80 | 15,325 |
| 18 Mar 2024 | 230.40 | 233.40 | 229.20 | 230.40 | 230.40 | 25,290 |
| 15 Mar 2024 | 229.00 | 234.80 | 228.80 | 230.00 | 230.00 | 105,066 |
| 14 Mar 2024 | 230.60 | 232.80 | 229.40 | 229.40 | 229.40 | 34,649 |
| 13 Mar 2024 | 231.60 | 232.80 | 229.60 | 230.80 | 230.80 | 25,938 |
| 12 Mar 2024 | 229.60 | 231.20 | 227.00 | 231.20 | 231.20 | 26,666 |
| 11 Mar 2024 | 232.80 | 232.80 | 228.60 | 229.20 | 229.20 | 27,174 |
| 08 Mar 2024 | 235.00 | 235.40 | 233.00 | 235.20 | 235.20 | 23,456 |
| 07 Mar 2024 | 230.60 | 235.80 | 229.80 | 235.40 | 235.40 | 29,596 |
| 06 Mar 2024 | 231.40 | 232.20 | 229.80 | 231.80 | 231.80 | 25,712 |
| 05 Mar 2024 | 238.00 | 238.00 | 231.80 | 231.80 | 231.80 | 39,053 |
| 04 Mar 2024 | 237.60 | 239.00 | 235.80 | 238.20 | 238.20 | 28,330 |
| 01 Mar 2024 | 237.80 | 239.60 | 236.00 | 238.40 | 238.40 | 39,526 |
| 29 Feb 2024 | 237.60 | 238.80 | 235.20 | 236.80 | 236.80 | 41,788 |
| 28 Feb 2024 | 235.60 | 237.00 | 234.80 | 236.80 | 236.80 | 34,221 |
| 27 Feb 2024 | 231.80 | 237.00 | 230.60 | 236.00 | 236.00 | 45,148 |
| 26 Feb 2024 | 236.00 | 238.20 | 229.80 | 232.20 | 232.20 | 43,522 |
| 23 Feb 2024 | 233.00 | 233.20 | 227.20 | 230.40 | 230.40 | 43,809 |
| 22 Feb 2024 | 231.40 | 236.00 | 224.00 | 232.20 | 232.20 | 129,473 |
| 21 Feb 2024 | 214.00 | 216.00 | 210.80 | 211.60 | 211.60 | 31,144 |
| 20 Feb 2024 | 216.80 | 216.80 | 213.20 | 214.20 | 214.20 | 25,421 |
| 19 Feb 2024 | 214.40 | 217.80 | 213.80 | 217.80 | 217.80 | 24,687 |
| 16 Feb 2024 | 217.20 | 218.80 | 214.20 | 215.60 | 215.60 | 63,906 |
| 15 Feb 2024 | 221.00 | 222.00 | 217.40 | 217.40 | 217.40 | 38,901 |
| 14 Feb 2024 | 216.00 | 219.80 | 215.60 | 219.80 | 219.80 | 59,447 |
| 13 Feb 2024 | 219.60 | 220.00 | 213.60 | 216.40 | 216.40 | 33,050 |
| 12 Feb 2024 | 224.00 | 224.60 | 220.00 | 220.00 | 220.00 | 29,348 |
| 09 Feb 2024 | 216.20 | 222.00 | 216.00 | 222.00 | 222.00 | 29,654 |
| 08 Feb 2024 | 215.60 | 218.80 | 215.40 | 216.40 | 216.40 | 15,524 |
| 07 Feb 2024 | 215.20 | 216.40 | 212.80 | 215.00 | 215.00 | 28,884 |
| 06 Feb 2024 | 214.40 | 217.00 | 213.40 | 214.80 | 214.80 | 27,766 |
| 05 Feb 2024 | 210.60 | 214.20 | 209.60 | 214.00 | 214.00 | 22,580 |
| 02 Feb 2024 | 214.80 | 215.00 | 210.20 | 211.40 | 211.40 | 21,904 |
| 01 Feb 2024 | 217.20 | 217.20 | 213.20 | 213.60 | 213.60 | 25,242 |
| 31 Jan 2024 | 215.60 | 220.40 | 214.80 | 217.80 | 217.80 | 43,754 |
| 30 Jan 2024 | 212.60 | 219.00 | 211.60 | 215.00 | 215.00 | 33,126 |
| 29 Jan 2024 | 212.60 | 213.00 | 210.40 | 211.60 | 211.60 | 30,606 |
| 26 Jan 2024 | 210.00 | 215.60 | 207.40 | 214.00 | 214.00 | 40,655 |
| 25 Jan 2024 | 202.40 | 205.40 | 200.20 | 205.40 | 205.40 | 20,487 |
| 24 Jan 2024 | 202.80 | 204.00 | 200.20 | 202.80 | 202.80 | 21,642 |
| 23 Jan 2024 | 201.60 | 203.40 | 198.00 | 202.00 | 202.00 | 37,219 |
| 22 Jan 2024 | 193.50 | 199.70 | 193.50 | 199.40 | 199.40 | 40,121 |
| 19 Jan 2024 | 195.00 | 195.00 | 190.40 | 192.00 | 192.00 | 29,735 |
| 18 Jan 2024 | 192.40 | 194.20 | 191.70 | 194.20 | 194.20 | 22,824 |
| 17 Jan 2024 | 192.40 | 192.80 | 190.20 | 192.00 | 192.00 | 22,447 |
| 16 Jan 2024 | 192.50 | 194.70 | 191.50 | 194.10 | 194.10 | 17,631 |
| 15 Jan 2024 | 196.20 | 196.70 | 194.30 | 194.30 | 194.30 | 17,487 |
| 12 Jan 2024 | 192.80 | 196.40 | 192.70 | 196.10 | 196.10 | 16,399 |
| 11 Jan 2024 | 193.30 | 194.30 | 191.30 | 191.90 | 191.90 | 17,125 |
| 10 Jan 2024 | 191.80 | 193.60 | 190.80 | 192.40 | 192.40 | 18,936 |
| 09 Jan 2024 | 192.70 | 192.70 | 189.40 | 191.50 | 191.50 | 20,765 |
| 08 Jan 2024 | 189.90 | 192.60 | 187.60 | 192.40 | 192.40 | 15,423 |
| 05 Jan 2024 | 191.70 | 191.70 | 187.00 | 189.80 | 189.80 | 13,640 |
| 04 Jan 2024 | 191.90 | 193.50 | 190.80 | 193.50 | 193.50 | 12,859 |
| 03 Jan 2024 | 194.00 | 194.40 | 190.70 | 191.70 | 191.70 | 28,225 |
| 02 Jan 2024 | 198.10 | 199.10 | 194.70 | 195.10 | 195.10 | 17,594 |
| 29 Dec 2023 | 197.40 | 199.70 | 197.40 | 197.80 | 197.80 | 13,860 |
| 28 Dec 2023 | 199.30 | 199.60 | 196.60 | 197.40 | 197.40 | 11,276 |
| 27 Dec 2023 | 197.50 | 200.20 | 197.50 | 199.00 | 199.00 | 20,112 |
| 22 Dec 2023 | 197.00 | 197.30 | 195.20 | 197.10 | 197.10 | 12,923 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.