UK markets closed

Sopra Steria Group (SOP.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
221.40+0.20 (+0.09%)
At close: 05:35PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024221.20222.20219.40221.40221.4016,516
06 Jun 2024221.40222.60219.80221.20221.2025,621
05 Jun 2024218.60219.20215.20219.00219.0023,851
04 Jun 2024218.40220.00216.00218.20218.2027,450
03 Jun 2024219.20220.00217.00218.40218.4023,122
31 May 2024220.20220.80215.20217.40217.4056,440
30 May 2024220.40223.20218.60220.00220.0031,106
29 May 2024219.80219.80212.60214.00214.0020,432
28 May 2024220.00222.40219.40219.40219.4036,910
28 May 20244.65 Dividend
27 May 2024222.00225.20221.60224.40219.7514,516
24 May 2024225.00225.20222.00222.00217.4022,918
23 May 2024224.20227.20222.40226.20221.5117,905
22 May 2024224.60225.00220.20223.80219.1620,782
21 May 2024223.40225.60221.60223.00218.3821,590
20 May 2024220.40223.60219.40223.60218.9711,769
17 May 2024219.40221.40218.00220.40215.8323,463
16 May 2024224.80225.60219.80220.80216.2223,837
15 May 2024222.40224.40220.40224.00219.3621,657
14 May 2024217.40223.60216.80221.20216.6227,707
13 May 2024218.40220.20217.00217.80213.2917,180
10 May 2024216.60219.20215.80218.00213.4818,946
09 May 2024216.80218.00215.40216.00211.5214,069
08 May 2024215.20217.40214.80217.20212.7015,731
07 May 2024215.00215.40213.00215.00210.5417,989
06 May 2024212.80214.60211.40214.20209.7616,174
03 May 2024208.20214.00208.00212.20207.8029,342
02 May 2024205.80209.40204.00207.20202.9136,773
30 Apr 2024209.00209.20205.80206.00201.7339,397
29 Apr 2024212.40212.40208.60209.00204.6725,620
26 Apr 2024214.20215.00209.00211.80207.4137,971
25 Apr 2024217.00217.00210.40213.80209.3733,967
24 Apr 2024218.40220.60216.00217.60213.0927,249
23 Apr 2024214.80218.40213.60217.20212.7039,895
22 Apr 2024215.00216.40213.60213.60209.1722,651
19 Apr 2024219.00219.00214.00214.00209.5740,786
18 Apr 2024220.20221.80217.60221.80217.2023,847
17 Apr 2024222.40224.00220.20220.20215.6425,814
16 Apr 2024222.80224.20220.80222.80218.1821,581
15 Apr 2024225.40228.40225.00225.20220.5322,978
12 Apr 2024228.00229.60224.00225.00220.3425,693
11 Apr 2024226.00227.40223.60226.00221.3230,778
10 Apr 2024235.00235.80224.60226.80222.1038,789
09 Apr 2024235.60235.60232.00233.80228.9633,269
08 Apr 2024231.00236.20230.20236.00231.1132,253
05 Apr 2024229.40231.80225.40231.20226.4126,527
04 Apr 2024234.00234.00228.00231.40226.6029,331
03 Apr 2024230.00235.00229.00233.80228.9639,178
02 Apr 2024226.00232.40226.00229.60224.8450,992
28 Mar 2024224.20225.40221.80224.40219.7528,118
27 Mar 2024223.80225.00220.80224.20219.5524,021
26 Mar 2024217.20224.00216.20224.00219.3638,393
25 Mar 2024220.20220.80218.40218.40213.8738,560
22 Mar 2024223.80225.60221.60221.60217.0140,508
21 Mar 2024231.80233.80225.60226.20221.5134,736
20 Mar 2024229.60232.40229.40229.40224.6523,071
19 Mar 2024230.00231.00228.80230.80226.0215,325
18 Mar 2024230.40233.40229.20230.40225.6325,290
15 Mar 2024229.00234.80228.80230.00225.23105,066
14 Mar 2024230.60232.80229.40229.40224.6534,649
13 Mar 2024231.60232.80229.60230.80226.0225,938
12 Mar 2024229.60231.20227.00231.20226.4126,666
11 Mar 2024232.80232.80228.60229.20224.4527,174
08 Mar 2024235.00235.40233.00235.20230.3323,456
07 Mar 2024230.60235.80229.80235.40230.5229,596
06 Mar 2024231.40232.20229.80231.80227.0025,712
05 Mar 2024238.00238.00231.80231.80227.0039,053
04 Mar 2024237.60239.00235.80238.20233.2628,330
01 Mar 2024237.80239.60236.00238.40233.4639,526
29 Feb 2024237.60238.80235.20236.80231.8941,788
28 Feb 2024235.60237.00234.80236.80231.8934,221
27 Feb 2024231.80237.00230.60236.00231.1145,148
26 Feb 2024236.00238.20229.80232.20227.3943,522
23 Feb 2024233.00233.20227.20230.40225.6343,809
22 Feb 2024231.40236.00224.00232.20227.39129,473
21 Feb 2024214.00216.00210.80211.60207.2231,144
20 Feb 2024216.80216.80213.20214.20209.7625,421
19 Feb 2024214.40217.80213.80217.80213.2924,687
16 Feb 2024217.20218.80214.20215.60211.1363,906
15 Feb 2024221.00222.00217.40217.40212.9038,901
14 Feb 2024216.00219.80215.60219.80215.2559,447
13 Feb 2024219.60220.00213.60216.40211.9233,050
12 Feb 2024224.00224.60220.00220.00215.4429,348
09 Feb 2024216.20222.00216.00222.00217.4029,654
08 Feb 2024215.60218.80215.40216.40211.9215,524
07 Feb 2024215.20216.40212.80215.00210.5428,884
06 Feb 2024214.40217.00213.40214.80210.3527,766
05 Feb 2024210.60214.20209.60214.00209.5722,580
02 Feb 2024214.80215.00210.20211.40207.0221,904
01 Feb 2024217.20217.20213.20213.60209.1725,242
31 Jan 2024215.60220.40214.80217.80213.2943,754
30 Jan 2024212.60219.00211.60215.00210.5433,126
29 Jan 2024212.60213.00210.40211.60207.2230,606
26 Jan 2024210.00215.60207.40214.00209.5740,655
25 Jan 2024202.40205.40200.20205.40201.1420,487
24 Jan 2024202.80204.00200.20202.80198.6021,642
23 Jan 2024201.60203.40198.00202.00197.8137,219
22 Jan 2024193.50199.70193.50199.40195.2740,121
19 Jan 2024195.00195.00190.40192.00188.0229,735
18 Jan 2024192.40194.20191.70194.20190.1822,824
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...