Paris - Delayed Quote
EUR
Sopra Steria Group SA (SOP.PA)
191.10
0.00
(0.00%)
As of October 30 at 5:35:13 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
191.00
191.80
189.50
191.50
191.50
5,306
Oct 30, 2026
189.60
193.10
188.60
191.10
191.10
68,878
Oct 29, 2026
185.20
191.50
184.80
189.00
189.00
78,550
Oct 28, 2026
188.00
188.30
183.50
183.50
183.50
35,865
Oct 27, 2026
186.50
189.00
184.40
187.50
187.50
34,081
Oct 26, 2026
184.30
188.90
183.70
186.00
186.00
30,903
Oct 23, 2026
181.80
185.00
178.50
185.00
185.00
57,565
Oct 22, 2026
181.00
183.80
179.00
182.20
182.20
49,387
Oct 21, 2026
175.60
181.10
174.10
180.50
180.50
29,631
Oct 20, 2026
176.30
178.20
174.50
176.00
176.00
37,997
Oct 19, 2026
175.80
177.00
174.00
175.50
175.50
32,893
Oct 16, 2026
179.30
182.20
175.00
176.20
176.20
27,156
Oct 15, 2026
174.90
180.10
173.30
178.50
178.50
32,167
Oct 14, 2026
173.40
175.00
170.10
173.50
173.50
66,638
Oct 13, 2026
169.40
174.90
168.80
173.80
173.80
28,199
Oct 12, 2026
169.00
171.00
168.30
169.50
169.50
21,189
Oct 9, 2026
167.10
172.00
167.10
169.40
169.40
26,976
Oct 8, 2026
167.00
168.80
164.60
166.20
166.20
43,088
Oct 7, 2026
165.80
168.60
165.30
166.50
166.50
41,048
Oct 6, 2026
164.90
169.00
164.90
166.50
166.50
35,049
Oct 5, 2026
163.60
165.00
161.20
164.60
164.60
29,642
Oct 2, 2026
165.40
167.80
163.30
163.30
163.30
40,573
Oct 1, 2026
162.00
171.60
157.70
165.80
165.80
69,064
Sep 30, 2026
161.20
164.10
158.70
162.70
162.70
41,065
Sep 29, 2026
162.60
164.90
161.40
161.40
161.40
35,871
Sep 28, 2026
164.60
166.00
160.50
162.10
162.10
43,829
Sep 25, 2026
162.00
165.50
159.90
165.30
165.30
41,178
Sep 24, 2026
162.40
164.30
160.10
160.50
160.50
32,514
Sep 23, 2026
162.80
164.60
161.80
163.40
163.40
36,493
Sep 22, 2026
159.90
164.30
159.40
161.50
161.50
44,344
Sep 21, 2026
157.80
162.60
157.50
159.70
159.70
34,174
Sep 18, 2026
160.20
161.30
157.00
158.10
158.10
64,579
Sep 17, 2026
164.00
164.60
160.40
161.20
161.20
52,843
Sep 16, 2026
164.30
164.80
161.45
163.30
163.30
25,844
Sep 15, 2026
165.00
165.90
161.70
165.60
165.60
52,855
Sep 14, 2026
160.90
168.90
160.90
166.10
166.10
43,514
Sep 11, 2026
157.40
160.20
156.10
159.40
159.40
41,734
Sep 10, 2026
156.10
159.30
155.20
157.40
157.40
37,283
Sep 9, 2026
160.50
161.70
154.90
156.10
156.10
58,211
Sep 8, 2026
164.70
165.50
160.20
161.20
161.20
77,818
Sep 7, 2026
170.90
170.90
164.00
164.60
164.60
47,604
Sep 4, 2026
176.00
176.00
170.60
171.80
171.80
34,535
Sep 3, 2026
171.70
176.70
171.70
176.10
176.10
31,911
Sep 2, 2026
173.60
173.80
170.50
170.80
170.80
35,123
Sep 1, 2026
177.70
180.00
174.70
175.20
175.20
57,300
Aug 31, 2026
177.80
180.30
177.50
178.70
178.70
64,094
Aug 28, 2026
182.00
182.60
178.40
178.40
178.40
43,804
Aug 27, 2026
178.40
180.80
176.70
180.80
180.80
45,636
Aug 26, 2026
178.30
178.90
175.50
176.60
176.60
58,709
Aug 25, 2026
181.20
181.50
178.20
178.90
178.90
78,858
Aug 24, 2026
182.40
183.70
181.20
181.50
181.50
34,124
Aug 21, 2026
183.30
184.70
181.50
183.90
183.90
27,748
Aug 20, 2026
185.50
186.10
182.60
184.20
184.20
25,614
Aug 19, 2026
182.60
186.90
181.60
185.80
185.80
20,334
Aug 18, 2026
182.20
184.80
182.00
182.80
182.80
37,140
Aug 17, 2026
184.00
184.80
181.90
181.90
181.90
26,335
Aug 14, 2026
184.00
188.90
184.00
184.90
184.90
31,006
Aug 13, 2026
183.60
185.50
181.90
181.90
181.90
31,183
Aug 12, 2026
184.60
184.60
180.60
183.00
183.00
45,458
Aug 11, 2026
184.70
185.60
181.80
185.60
185.60
31,799
Aug 10, 2026
187.80
187.80
182.50
185.00
185.00
45,718
Aug 7, 2026
185.90
191.80
185.00
187.60
187.60
52,591
Aug 6, 2026
192.00
192.60
189.10
190.70
190.70
29,447
Aug 5, 2026
193.30
194.40
190.20
191.10
191.10
40,387
Aug 4, 2026
188.50
195.70
188.50
194.90
194.90
63,161
Aug 3, 2026
183.60
196.40
183.60
192.70
192.70
58,120
Jul 31, 2026
190.60
190.70
179.30
183.00
183.00
87,724
Jul 30, 2026
193.80
195.70
186.60
190.70
190.70
85,865
Jul 29, 2026
188.80
202.20
188.70
195.60
195.60
259,676
Jul 28, 2026
166.00
172.40
164.40
172.20
172.20
82,820
Jul 27, 2026
155.00
167.30
154.10
164.80
164.80
81,543
Jul 24, 2026
146.70
154.90
146.70
154.90
154.90
43,915
Jul 23, 2026
148.70
150.30
145.90
146.80
146.80
34,213
Jul 22, 2026
149.20
152.40
148.00
148.60
148.60
37,253
Jul 21, 2026
153.10
154.70
149.10
149.60
149.60
48,787
Jul 20, 2026
149.00
153.90
148.80
153.50
153.50
39,671
Jul 17, 2026
149.30
153.00
147.50
148.70
148.70
50,099
Jul 16, 2026
150.30
151.00
148.10
149.30
149.30
37,969
Jul 15, 2026
145.90
152.30
145.10
150.30
150.30
42,632
Jul 14, 2026
148.20
149.50
139.80
147.30
147.30
46,955
Jul 13, 2026
146.20
150.30
145.80
150.30
150.30
26,174
Jul 10, 2026
146.70
147.60
144.80
145.90
145.90
25,537
Jul 9, 2026
149.80
150.80
143.50
147.00
147.00
44,364
Jul 8, 2026
151.60
151.90
147.20
148.90
148.90
71,465
Jul 7, 2026
146.50
152.50
146.50
152.00
152.00
74,532
Jul 6, 2026
144.70
147.20
144.00
146.20
146.20
34,503
Jul 3, 2026
144.30
145.00
142.70
144.10
144.10
23,509
Jul 2, 2026
145.20
146.80
142.90
144.70
144.70
41,455
Jul 1, 2026
139.60
145.40
139.60
145.30
145.30
46,971
Jun 30, 2026
144.50
144.80
138.20
139.60
139.60
45,379
Jun 29, 2026
144.80
147.00
143.50
143.80
143.80
42,578
Jun 26, 2026
141.50
143.60
136.60
143.60
143.60
74,117
Jun 25, 2026
143.20
143.70
139.50
141.60
141.60
58,808
Jun 24, 2026
143.10
143.80
140.00
143.30
143.30
44,885
Jun 23, 2026
141.20
144.40
140.60
143.20
143.20
34,965
Jun 22, 2026
142.70
144.70
141.30
141.30
141.30
52,042
Jun 19, 2026
142.70
145.80
141.60
142.70
142.70
109,482
Jun 18, 2026
150.30
150.30
139.60
143.00
143.00
96,483
Jun 17, 2026
149.80
151.60
149.00
150.60
150.60
47,268
Jun 16, 2026
147.40
150.70
146.40
148.90
148.90
59,599
Jun 15, 2026
148.60
150.40
145.40
146.20
146.20
74,931
Jun 12, 2026
145.50
147.90
143.00
146.70
146.70
50,535
Jun 11, 2026
147.80
150.00
144.50
144.60
144.60
68,659
Jun 10, 2026
152.00
152.30
146.50
149.80
149.80
69,537
Jun 9, 2026
152.20
155.60
150.10
152.30
152.30
67,247
Jun 8, 2026
148.40
153.30
147.10
152.50
152.50
36,263
Jun 5, 2026
150.70
155.60
150.10
150.10
150.10
85,528
Jun 4, 2026
146.50
153.90
146.50
151.60
151.60
48,789
Jun 3, 2026
153.10
154.70
146.20
146.20
146.20
80,311
Jun 2, 2026
5.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
151.50
156.70
150.00
152.80
152.80
106,319
Jun 1, 2026
150.30
155.80
150.20
155.70
150.40
69,416
May 29, 2026
143.50
150.50
142.80
149.00
143.93
100,686
May 28, 2026
141.90
146.20
140.70
142.90
138.04
63,508
May 27, 2026
143.40
144.20
139.40
142.40
137.55
86,792
May 26, 2026
141.90
142.20
139.80
142.20
137.36
27,638
May 25, 2026
141.90
143.00
141.20
142.20
137.36
12,843
May 22, 2026
140.00
142.80
139.20
141.50
136.68
38,239
May 21, 2026
139.10
140.60
136.80
138.20
133.50
30,944
May 20, 2026
138.80
139.50
135.60
137.90
133.21
39,181
May 19, 2026
136.20
142.00
136.20
139.10
134.37
50,897
May 18, 2026
133.10
136.80
132.10
135.30
130.69
42,565
May 15, 2026
130.40
133.80
129.60
133.80
129.25
41,600
May 14, 2026
129.80
131.30
129.30
131.00
126.54
27,889
May 13, 2026
134.30
134.90
129.40
129.50
125.09
42,295
May 12, 2026
135.70
135.70
132.20
134.00
129.44
42,840
May 11, 2026
137.70
138.80
134.20
136.60
131.95
51,180
May 8, 2026
139.60
141.50
137.30
138.00
133.30
31,228
May 7, 2026
141.80
141.80
137.70
139.60
134.85
61,352
May 6, 2026
139.30
145.20
139.00
141.80
136.97
83,243
May 5, 2026
138.40
141.00
136.10
138.20
133.50
88,532
May 4, 2026
133.20
138.60
132.90
137.50
132.82
52,719
Apr 30, 2026
135.00
136.70
129.90
132.50
127.99
115,705
Apr 29, 2026
124.20
134.00
122.60
134.00
129.44
125,908
Apr 28, 2026
113.50
114.00
111.80
114.00
110.12
54,622
Apr 27, 2026
113.30
114.10
112.40
113.20
109.35
90,632
Apr 24, 2026
119.50
121.40
112.50
112.50
108.67
97,814
Apr 23, 2026
125.60
125.60
119.20
120.70
116.59
49,331
Apr 22, 2026
130.30
130.60
126.60
126.60
122.29
49,601
Apr 21, 2026
130.10
132.20
129.00
130.70
126.25
32,401
Apr 20, 2026
129.00
129.80
127.80
129.20
124.80
39,176
Apr 17, 2026
130.50
133.10
129.20
130.20
125.77
53,328
Apr 16, 2026
127.00
131.80
126.50
129.20
124.80
48,882
Apr 15, 2026
125.00
126.20
123.30
125.90
121.61
37,627
Apr 14, 2026
122.80
126.10
121.80
124.90
120.65
47,636
Apr 13, 2026
117.50
122.30
116.50
122.20
118.04
57,298
Apr 10, 2026
118.30
120.90
117.80
117.90
113.89
58,515
Apr 9, 2026
124.20
124.50
115.80
117.70
113.69
68,631
Apr 8, 2026
126.00
128.60
124.70
125.10
120.84
40,796
Apr 7, 2026
124.40
126.10
122.00
122.20
118.04
48,900
Apr 2, 2026
122.40
125.00
120.60
124.10
119.88
27,069
Apr 1, 2026
121.60
123.50
119.30
123.00
118.81
47,736
Mar 31, 2026
116.60
121.20
116.60
119.70
115.63
77,807
Mar 30, 2026
114.10
116.80
113.30
116.10
112.15
49,643
Mar 27, 2026
113.50
115.80
113.00
114.70
110.80
31,499
Mar 26, 2026
112.60
113.60
109.40
112.50
108.67
107,195
Mar 25, 2026
113.10
115.80
112.40
113.20
109.35
51,543
Mar 24, 2026
115.50
115.50
111.50
112.00
108.19
82,655
Mar 23, 2026
115.10
119.50
114.50
115.50
111.57
70,132
Mar 20, 2026
124.70
125.30
116.10
116.80
112.82
93,933
Mar 19, 2026
120.50
125.70
119.90
123.90
119.68
54,384
Mar 18, 2026
121.10
122.20
120.20
121.50
117.36
65,190
Mar 17, 2026
123.90
123.90
119.20
120.80
116.69
56,374
Mar 16, 2026
127.10
128.00
123.30
124.30
120.07
28,256
Mar 13, 2026
125.30
129.20
124.80
126.90
122.58
38,912
Mar 12, 2026
127.80
131.30
126.20
127.60
123.26
41,653
Mar 11, 2026
127.50
130.90
125.70
127.80
123.45
80,083
Mar 10, 2026
136.90
137.20
127.50
127.50
123.16
100,458
Mar 9, 2026
134.50
136.90
132.20
136.60
131.95
53,388
Mar 6, 2026
134.30
137.30
131.90
137.30
132.63
75,729
Mar 5, 2026
130.40
133.10
127.70
132.20
127.70
45,161
Mar 4, 2026
130.00
132.20
128.10
131.00
126.54
44,404
Mar 3, 2026
124.00
127.80
122.50
127.20
122.87
43,205
Mar 2, 2026
129.10
130.30
124.30
124.40
120.17
58,147
Feb 27, 2026
130.00
131.70
126.95
131.20
126.73
73,749
Feb 26, 2026
125.70
131.50
119.90
129.70
125.29
98,886
Feb 25, 2026
117.30
122.50
116.30
122.50
118.33
76,161
Feb 24, 2026
116.40
118.40
114.80
118.40
114.37
48,794
Feb 23, 2026
120.30
121.40
118.20
118.80
114.76
41,397
Feb 20, 2026
121.00
122.10
119.70
121.30
117.17
40,778
Feb 19, 2026
121.50
123.00
120.40
120.90
116.78
31,081
Feb 18, 2026
120.00
121.40
117.00
120.60
116.49
52,138
Feb 17, 2026
120.00
120.50
118.50
119.70
115.63
51,511
Feb 16, 2026
127.10
127.90
119.30
120.50
116.40
51,709
Feb 13, 2026
121.50
126.30
120.00
124.70
120.46
62,329
Feb 12, 2026
131.70
132.10
121.50
121.50
117.36
119,119
Feb 11, 2026
138.40
138.40
128.80
131.20
126.73
78,359
Feb 10, 2026
136.60
140.50
136.20
139.60
134.85
42,205
Feb 9, 2026
136.00
137.70
134.10
135.90
131.27
61,374
Feb 6, 2026
135.90
135.90
132.70
135.30
130.69
47,643
Feb 5, 2026
136.60
139.40
136.00
138.00
133.30
57,730
Feb 4, 2026
140.60
140.70
131.40
135.30
130.69
113,685
Feb 3, 2026
154.60
154.70
141.20
141.20
136.39
64,911
Feb 2, 2026
154.50
154.90
151.30
153.70
148.47
36,201
Jan 30, 2026
146.40
154.20
146.40
154.20
148.95
42,732
Jan 29, 2026
150.50
151.50
146.60
146.60
141.61
21,452
Jan 28, 2026
147.30
150.00
144.90
149.40
144.31
27,092
Jan 27, 2026
149.80
150.00
146.20
148.50
143.45
37,041
Jan 26, 2026
148.30
150.10
146.20
148.90
143.83
22,262
Jan 23, 2026
148.70
148.70
146.60
148.00
142.96
22,011
Jan 22, 2026
148.40
150.90
148.20
149.00
143.93
30,900
Jan 21, 2026
147.00
148.40
145.70
146.70
141.71
26,852
Jan 20, 2026
151.40
151.50
147.10
147.10
142.09
29,259
Jan 19, 2026
152.40
152.80
150.50
151.80
146.63
35,026
Jan 16, 2026
155.40
156.10
152.80
153.30
148.08
38,227
Jan 15, 2026
158.00
158.50
153.10
155.70
150.40
25,701
Jan 14, 2026
157.90
158.70
154.70
157.00
151.66
39,480
Jan 13, 2026
156.50
159.30
155.40
158.50
153.10
36,494
Jan 12, 2026
159.70
160.00
155.60
156.00
150.69
37,384
Jan 9, 2026
152.20
156.40
151.80
156.40
151.08
35,916
Jan 8, 2026
154.00
154.50
150.60
151.90
146.73
39,949
Jan 7, 2026
150.90
154.80
150.90
154.30
149.05
40,204
Jan 6, 2026
150.40
150.90
146.40
150.60
145.47
42,251
Jan 5, 2026
151.50
152.10
147.40
150.30
145.18
29,061
Jan 2, 2026
154.30
155.30
150.10
150.80
145.67
47,824
Dec 31, 2025
153.90
155.10
153.40
154.60
149.34
10,508
Dec 30, 2025
154.90
156.40
154.70
155.70
150.40
15,862
Dec 29, 2025
154.50
155.60
154.00
154.90
149.63
28,017
Dec 24, 2025
153.30
154.80
153.30
154.50
149.24
5,595
Dec 23, 2025
155.70
155.70
153.40
153.60
148.37
25,935
Dec 22, 2025
156.10
156.60
152.80
155.40
150.11
43,562
Dec 19, 2025
157.00
159.20
155.30
155.90
150.59
112,834
Dec 18, 2025
155.60
158.80
155.50
157.30
151.95
90,931
Dec 17, 2025
152.60
155.70
152.00
154.70
149.43
58,014
Dec 16, 2025
152.90
153.70
150.90
152.90
147.70
54,630
Dec 15, 2025
148.60
155.70
148.50
153.50
148.27
68,351
Dec 12, 2025
145.80
155.10
145.80
148.60
143.54
87,705
Dec 11, 2025
136.20
145.10
135.70
144.80
139.87
66,695
Dec 10, 2025
137.70
138.80
135.80
136.50
131.85
36,881
Dec 9, 2025
133.40
138.20
133.10
138.00
133.30
35,496
Dec 8, 2025
134.90
135.80
133.40
133.60
129.05
44,535
Dec 5, 2025
135.30
137.20
134.30
135.50
130.89
36,860
Dec 4, 2025
133.10
135.90
133.10
134.70
130.11
40,742
Dec 3, 2025
131.70
133.40
130.20
133.00
128.47
23,923
Dec 2, 2025
130.70
131.60
129.90
131.60
127.12
26,596
Dec 1, 2025
130.60
132.00
128.80
130.80
126.35
35,336
Nov 28, 2025
132.20
132.40
130.10
131.70
127.22
27,925
Nov 27, 2025
131.60
132.90
131.20
132.00
127.51
27,049
Nov 26, 2025
131.90
133.00
131.00
131.70
127.22
21,327
Nov 25, 2025
130.40
132.00
128.70
131.60
127.12
29,423
Nov 24, 2025
129.70
131.50
129.20
130.50
126.06
67,252
Nov 21, 2025
127.30
128.70
125.40
128.50
124.13
43,605
Nov 20, 2025
130.00
130.30
128.80
128.80
124.42
31,782
Nov 19, 2025
128.00
130.70
127.40
128.80
124.42
28,519
Nov 18, 2025
129.40
129.70
127.10
127.90
123.55
49,866
Nov 17, 2025
130.40
130.90
129.20
130.30
125.86
30,007
Nov 14, 2025
131.30
131.30
128.70
130.70
126.25
25,132
Nov 13, 2025
131.90
133.20
131.70
132.50
127.99
32,946
Nov 12, 2025
130.60
133.20
129.40
131.60
127.12
44,106
Nov 11, 2025
129.10
130.30
128.90
130.30
125.86
31,616
Nov 10, 2025
128.80
129.90
127.80
129.10
124.71
33,415
Nov 7, 2025
127.20
127.50
123.60
126.60
122.29
36,056
Nov 6, 2025
129.30
129.60
126.30
126.90
122.58
42,569
Nov 5, 2025
130.10
131.50
129.40
129.90
125.48
26,521
Nov 4, 2025
129.50
131.00
128.80
131.00
126.54
48,828
Nov 3, 2025
134.70
134.70
130.90
131.10
126.64
41,408
