Sopra Steria Group SA (SOP.PA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 185.90 | 191.80 | 185.00 | 187.60 | -1.63% | 52,591 |
| 2026-08-06 | 192.00 | 192.60 | 189.10 | 190.70 | -0.21% | 29,447 |
| 2026-08-05 | 193.30 | 194.40 | 190.20 | 191.10 | -1.95% | 40,387 |
| 2026-08-04 | 188.50 | 195.70 | 188.50 | 194.90 | +1.14% | 63,161 |
| 2026-08-03 | 183.60 | 196.40 | 183.60 | 192.70 | +5.30% | 58,120 |
| 2026-07-31 | 190.60 | 190.70 | 179.30 | 183.00 | -4.04% | 87,724 |
| 2026-07-30 | 193.80 | 195.70 | 186.60 | 190.70 | -2.51% | 85,865 |
| 2026-07-29 | 188.80 | 202.20 | 188.70 | 195.60 | +13.59% | 259,676 |
| 2026-07-28 | 166.00 | 172.40 | 164.40 | 172.20 | +4.49% | 82,820 |
| 2026-07-27 | 155.00 | 167.30 | 154.10 | 164.80 | +6.39% | 81,543 |
| 2026-07-24 | 146.70 | 154.90 | 146.70 | 154.90 | +5.52% | 43,915 |
| 2026-07-23 | 148.70 | 150.30 | 145.90 | 146.80 | -1.21% | 34,213 |
| 2026-07-22 | 149.20 | 152.40 | 148.00 | 148.60 | -0.67% | 37,253 |
| 2026-07-21 | 153.10 | 154.70 | 149.10 | 149.60 | -2.54% | 48,787 |
| 2026-07-20 | 149.00 | 153.90 | 148.80 | 153.50 | +3.23% | 39,671 |
| 2026-07-17 | 149.30 | 153.00 | 147.50 | 148.70 | -0.40% | 50,099 |
| 2026-07-16 | 150.30 | 151.00 | 148.10 | 149.30 | -0.67% | 37,969 |
| 2026-07-15 | 145.90 | 152.30 | 145.10 | 150.30 | +2.04% | 42,632 |
| 2026-07-14 | 148.20 | 149.50 | 139.80 | 147.30 | -2.00% | 46,955 |
| 2026-07-13 | 146.20 | 150.30 | 145.80 | 150.30 | +3.02% | 26,174 |
| 2026-07-10 | 146.70 | 147.60 | 144.80 | 145.90 | -0.75% | 25,537 |
| 2026-07-09 | 149.80 | 150.80 | 143.50 | 147.00 | -1.28% | 44,364 |
| 2026-07-08 | 151.60 | 151.90 | 147.20 | 148.90 | -2.04% | 71,465 |
| 2026-07-07 | 146.50 | 152.50 | 146.50 | 152.00 | +3.97% | 74,532 |
| 2026-07-06 | 144.70 | 147.20 | 144.00 | 146.20 | +1.46% | 34,503 |
| 2026-07-03 | 144.30 | 145.00 | 142.70 | 144.10 | -0.41% | 23,509 |
| 2026-07-02 | 145.20 | 146.80 | 142.90 | 144.70 | -0.41% | 41,455 |
| 2026-07-01 | 139.60 | 145.40 | 139.60 | 145.30 | +4.08% | 46,971 |
| 2026-06-30 | 144.50 | 144.80 | 138.20 | 139.60 | -2.92% | 45,379 |
| 2026-06-29 | 144.80 | 147.00 | 143.50 | 143.80 | +0.14% | 42,578 |
| 2026-06-26 | 141.50 | 143.60 | 136.60 | 143.60 | +1.41% | 74,117 |
| 2026-06-25 | 143.20 | 143.70 | 139.50 | 141.60 | -1.19% | 58,808 |
| 2026-06-24 | 143.10 | 143.80 | 140.00 | 143.30 | +0.07% | 44,885 |
| 2026-06-23 | 141.20 | 144.40 | 140.60 | 143.20 | +1.34% | 34,965 |
| 2026-06-22 | 142.70 | 144.70 | 141.30 | 141.30 | -0.98% | 52,042 |
| 2026-06-19 | 142.70 | 145.80 | 141.60 | 142.70 | -0.21% | 109,482 |
| 2026-06-18 | 150.30 | 150.30 | 139.60 | 143.00 | -5.05% | 96,483 |
| 2026-06-17 | 149.80 | 151.60 | 149.00 | 150.60 | +1.14% | 47,268 |
| 2026-06-16 | 147.40 | 150.70 | 146.40 | 148.90 | +1.85% | 59,599 |
| 2026-06-15 | 148.60 | 150.40 | 145.40 | 146.20 | -0.34% | 74,931 |
| 2026-06-12 | 145.50 | 147.90 | 143.00 | 146.70 | +1.45% | 50,535 |
| 2026-06-11 | 147.80 | 150.00 | 144.50 | 144.60 | -3.47% | 68,659 |
| 2026-06-10 | 152.00 | 152.30 | 146.50 | 149.80 | -1.64% | 69,537 |
| 2026-06-09 | 152.20 | 155.60 | 150.10 | 152.30 | -0.13% | 67,247 |
| 2026-06-08 | 148.40 | 153.30 | 147.10 | 152.50 | +1.60% | 36,263 |
| 2026-06-05 | 150.70 | 155.60 | 150.10 | 150.10 | -0.99% | 85,528 |
| 2026-06-04 | 146.50 | 153.90 | 146.50 | 151.60 | +3.69% | 48,789 |
| 2026-06-03 | 153.10 | 154.70 | 146.20 | 146.20 | -4.32% | 80,311 |
| 2026-06-02 | 151.50 | 156.70 | 150.00 | 152.80 | -1.86% | 106,319 |
| 2026-06-01 | 150.30 | 155.80 | 150.20 | 155.70 | +4.50% | 69,416 |
| 2026-05-29 | 143.50 | 150.50 | 142.80 | 149.00 | +4.27% | 100,686 |
| 2026-05-28 | 141.90 | 146.20 | 140.70 | 142.90 | +0.35% | 63,508 |
| 2026-05-27 | 143.40 | 144.20 | 139.40 | 142.40 | +0.14% | 86,792 |
| 2026-05-26 | 141.90 | 142.20 | 139.80 | 142.20 | +0.00% | 27,638 |
| 2026-05-25 | 141.90 | 143.00 | 141.20 | 142.20 | +0.49% | 12,843 |
| 2026-05-22 | 140.00 | 142.80 | 139.20 | 141.50 | +2.39% | 38,239 |
| 2026-05-21 | 139.10 | 140.60 | 136.80 | 138.20 | +0.22% | 30,944 |
| 2026-05-20 | 138.80 | 139.50 | 135.60 | 137.90 | -0.86% | 39,181 |
| 2026-05-19 | 136.20 | 142.00 | 136.20 | 139.10 | +2.81% | 50,897 |
| 2026-05-18 | 133.10 | 136.80 | 132.10 | 135.30 | +1.12% | 42,565 |
| 2026-05-15 | 130.40 | 133.80 | 129.60 | 133.80 | +2.14% | 41,600 |
| 2026-05-14 | 129.80 | 131.30 | 129.30 | 131.00 | +1.16% | 27,889 |
| 2026-05-13 | 134.30 | 134.90 | 129.40 | 129.50 | -3.36% | 42,295 |
| 2026-05-12 | 135.70 | 135.70 | 132.20 | 134.00 | -1.90% | 42,840 |
| 2026-05-11 | 137.70 | 138.80 | 134.20 | 136.60 | -1.01% | 51,180 |
| 2026-05-08 | 139.60 | 141.50 | 137.30 | 138.00 | -1.15% | 31,228 |
| 2026-05-07 | 141.80 | 141.80 | 137.70 | 139.60 | -1.55% | 61,352 |
| 2026-05-06 | 139.30 | 145.20 | 139.00 | 141.80 | +2.60% | 83,243 |
| 2026-05-05 | 138.40 | 141.00 | 136.10 | 138.20 | +0.51% | 88,532 |
| 2026-05-04 | 133.20 | 138.60 | 132.90 | 137.50 | +3.77% | 52,719 |
| 2026-04-30 | 135.00 | 136.70 | 129.90 | 132.50 | -1.12% | 115,705 |
| 2026-04-29 | 124.20 | 134.00 | 122.60 | 134.00 | +17.54% | 125,908 |
| 2026-04-28 | 113.50 | 114.00 | 111.80 | 114.00 | +0.71% | 54,622 |
| 2026-04-27 | 113.30 | 114.10 | 112.40 | 113.20 | +0.62% | 90,632 |
| 2026-04-24 | 119.50 | 121.40 | 112.50 | 112.50 | -6.79% | 97,814 |
| 2026-04-23 | 125.60 | 125.60 | 119.20 | 120.70 | -4.66% | 49,331 |
| 2026-04-22 | 130.30 | 130.60 | 126.60 | 126.60 | -3.14% | 49,601 |
| 2026-04-21 | 130.10 | 132.20 | 129.00 | 130.70 | +1.16% | 32,401 |
| 2026-04-20 | 129.00 | 129.80 | 127.80 | 129.20 | -0.77% | 39,176 |
| 2026-04-17 | 130.50 | 133.10 | 129.20 | 130.20 | +0.77% | 53,328 |
| 2026-04-16 | 127.00 | 131.80 | 126.50 | 129.20 | +2.62% | 48,882 |
| 2026-04-15 | 125.00 | 126.20 | 123.30 | 125.90 | +0.80% | 37,627 |
| 2026-04-14 | 122.80 | 126.10 | 121.80 | 124.90 | +2.21% | 47,636 |
| 2026-04-13 | 117.50 | 122.30 | 116.50 | 122.20 | +3.65% | 57,298 |
| 2026-04-10 | 118.30 | 120.90 | 117.80 | 117.90 | +0.17% | 58,515 |
| 2026-04-09 | 124.20 | 124.50 | 115.80 | 117.70 | -5.92% | 68,631 |
| 2026-04-08 | 126.00 | 128.60 | 124.70 | 125.10 | +2.37% | 40,796 |
| 2026-04-07 | 124.40 | 126.10 | 122.00 | 122.20 | -1.53% | 48,900 |
| 2026-04-02 | 122.40 | 125.00 | 120.60 | 124.10 | +0.89% | 27,069 |
| 2026-04-01 | 121.60 | 123.50 | 119.30 | 123.00 | +2.76% | 47,736 |
| 2026-03-31 | 116.60 | 121.20 | 116.60 | 119.70 | +3.10% | 77,807 |
| 2026-03-30 | 114.10 | 116.80 | 113.30 | 116.10 | +1.22% | 49,643 |
| 2026-03-27 | 113.50 | 115.80 | 113.00 | 114.70 | +1.96% | 31,499 |
| 2026-03-26 | 112.60 | 113.60 | 109.40 | 112.50 | -0.62% | 107,195 |
| 2026-03-25 | 113.10 | 115.80 | 112.40 | 113.20 | +1.07% | 51,543 |
| 2026-03-24 | 115.50 | 115.50 | 111.50 | 112.00 | -3.03% | 82,655 |
| 2026-03-23 | 115.10 | 119.50 | 114.50 | 115.50 | -1.11% | 70,132 |
| 2026-03-20 | 124.70 | 125.30 | 116.10 | 116.80 | -5.73% | 93,933 |
| 2026-03-19 | 120.50 | 125.70 | 119.90 | 123.90 | +1.98% | 54,384 |
| 2026-03-18 | 121.10 | 122.20 | 120.20 | 121.50 | +0.58% | 65,190 |
| 2026-03-17 | 123.90 | 123.90 | 119.20 | 120.80 | -2.82% | 56,374 |
| 2026-03-16 | 127.10 | 128.00 | 123.30 | 124.30 | -2.05% | 28,256 |
| 2026-03-13 | 125.30 | 129.20 | 124.80 | 126.90 | -0.55% | 38,912 |
| 2026-03-12 | 127.80 | 131.50 | 126.20 | 127.60 | -0.16% | 41,653 |
| 2026-03-11 | 127.50 | 130.90 | 125.70 | 127.80 | +0.24% | 80,083 |
| 2026-03-10 | 136.90 | 137.20 | 127.50 | 127.50 | -6.66% | 100,458 |
| 2026-03-09 | 134.50 | 136.90 | 132.20 | 136.60 | -0.51% | 53,388 |
| 2026-03-06 | 134.30 | 137.30 | 131.90 | 137.30 | +3.86% | 75,729 |
| 2026-03-05 | 130.40 | 133.10 | 127.70 | 132.20 | +0.92% | 45,161 |
| 2026-03-04 | 130.00 | 132.20 | 128.10 | 131.00 | +2.99% | 44,404 |
| 2026-03-03 | 124.00 | 127.80 | 122.50 | 127.20 | +2.25% | 43,205 |
| 2026-03-02 | 129.10 | 130.30 | 124.30 | 124.40 | -5.18% | 58,147 |
| 2026-02-27 | 130.00 | 131.70 | 126.95 | 131.20 | +1.16% | 73,749 |
| 2026-02-26 | 125.70 | 131.50 | 119.90 | 129.70 | +5.88% | 98,886 |
| 2026-02-25 | 117.30 | 122.50 | 116.30 | 122.50 | +3.46% | 76,161 |
| 2026-02-24 | 116.40 | 118.40 | 114.80 | 118.40 | -0.34% | 48,794 |
| 2026-02-23 | 120.30 | 121.40 | 118.20 | 118.80 | -2.06% | 41,397 |
| 2026-02-20 | 121.00 | 122.10 | 119.70 | 121.30 | +0.33% | 40,778 |
| 2026-02-19 | 121.50 | 123.00 | 120.40 | 120.90 | +0.25% | 31,081 |
| 2026-02-18 | 120.00 | 121.40 | 117.00 | 120.60 | +0.75% | 52,138 |
| 2026-02-17 | 120.00 | 120.50 | 118.50 | 119.70 | -0.66% | 51,511 |
| 2026-02-16 | 127.10 | 127.90 | 119.30 | 120.50 | -3.37% | 51,709 |
| 2026-02-13 | 121.50 | 126.30 | 120.00 | 124.70 | +2.63% | 62,329 |
| 2026-02-12 | 131.70 | 132.10 | 121.50 | 121.50 | -7.39% | 119,119 |
| 2026-02-11 | 138.40 | 138.40 | 128.80 | 131.20 | -6.02% | 78,359 |
| 2026-02-10 | 136.60 | 140.50 | 136.20 | 139.60 | +2.72% | 42,205 |
| 2026-02-09 | 136.00 | 137.70 | 134.10 | 135.90 | +0.44% | 61,374 |
| 2026-02-06 | 135.90 | 135.90 | 132.70 | 135.30 | -1.96% | 47,643 |
| 2026-02-05 | 136.60 | 139.40 | 136.00 | 138.00 | +2.00% | 57,730 |
| 2026-02-04 | 140.60 | 140.70 | 131.40 | 135.30 | -4.18% | 113,685 |
| 2026-02-03 | 154.60 | 154.70 | 141.20 | 141.20 | -8.13% | 64,911 |
| 2026-02-02 | 154.50 | 154.90 | 151.30 | 153.70 | -0.32% | 36,201 |
| 2026-01-30 | 146.40 | 154.20 | 146.40 | 154.20 | +5.18% | 42,732 |
| 2026-01-29 | 150.50 | 151.50 | 146.60 | 146.60 | -1.87% | 21,452 |
| 2026-01-28 | 147.30 | 150.00 | 144.90 | 149.40 | +0.61% | 27,092 |
| 2026-01-27 | 149.80 | 150.00 | 146.20 | 148.50 | -0.27% | 37,041 |
| 2026-01-26 | 148.30 | 150.10 | 146.20 | 148.90 | +0.61% | 22,262 |
| 2026-01-23 | 148.70 | 148.70 | 146.60 | 148.00 | -0.67% | 22,011 |
| 2026-01-22 | 148.40 | 150.90 | 148.20 | 149.00 | +1.57% | 30,900 |
| 2026-01-21 | 147.00 | 148.40 | 145.70 | 146.70 | -0.27% | 26,852 |
| 2026-01-20 | 151.40 | 151.50 | 147.10 | 147.10 | -3.10% | 29,259 |
| 2026-01-19 | 152.40 | 152.80 | 150.50 | 151.80 | -0.98% | 35,026 |
| 2026-01-16 | 155.40 | 156.10 | 152.80 | 153.30 | -1.54% | 38,227 |
| 2026-01-15 | 158.00 | 158.50 | 153.10 | 155.70 | -0.83% | 25,701 |
| 2026-01-14 | 157.90 | 158.70 | 154.70 | 157.00 | -0.95% | 39,480 |
| 2026-01-13 | 156.50 | 159.30 | 155.40 | 158.50 | +1.60% | 36,494 |
| 2026-01-12 | 159.70 | 160.00 | 155.60 | 156.00 | -0.26% | 37,384 |
| 2026-01-09 | 152.20 | 156.40 | 151.80 | 156.40 | +2.96% | 35,916 |
| 2026-01-08 | 154.00 | 154.50 | 150.60 | 151.90 | -1.56% | 39,949 |
| 2026-01-07 | 150.90 | 154.80 | 150.90 | 154.30 | +2.46% | 40,204 |
| 2026-01-06 | 150.40 | 150.90 | 146.40 | 150.60 | +0.20% | 42,251 |
| 2026-01-05 | 151.50 | 152.10 | 147.40 | 150.30 | -0.33% | 29,061 |
| 2026-01-02 | 154.30 | 155.30 | 150.10 | 150.80 | -2.46% | 47,824 |
| 2025-12-31 | 153.90 | 155.10 | 153.40 | 154.60 | -0.71% | 10,508 |
| 2025-12-30 | 154.90 | 156.40 | 154.70 | 155.70 | +0.52% | 15,862 |
| 2025-12-29 | 154.50 | 155.60 | 154.00 | 154.90 | +0.26% | 28,017 |
| 2025-12-24 | 153.30 | 154.80 | 153.30 | 154.50 | +0.59% | 5,595 |
| 2025-12-23 | 155.70 | 155.70 | 153.40 | 153.60 | -1.16% | 25,935 |
| 2025-12-22 | 156.10 | 156.60 | 152.80 | 155.40 | -0.32% | 43,562 |
| 2025-12-19 | 157.00 | 159.20 | 155.30 | 155.90 | -0.89% | 112,834 |
| 2025-12-18 | 155.60 | 158.80 | 155.50 | 157.30 | +1.68% | 90,931 |
| 2025-12-17 | 152.60 | 155.70 | 152.00 | 154.70 | +1.18% | 58,014 |
| 2025-12-16 | 152.90 | 153.70 | 150.90 | 152.90 | -0.39% | 54,630 |
| 2025-12-15 | 148.60 | 155.70 | 148.50 | 153.50 | +3.30% | 68,351 |
| 2025-12-12 | 145.80 | 155.10 | 145.80 | 148.60 | +2.62% | 87,705 |
| 2025-12-11 | 136.20 | 145.10 | 135.70 | 144.80 | +6.08% | 66,695 |
| 2025-12-10 | 137.70 | 138.80 | 135.80 | 136.50 | -1.09% | 36,881 |
| 2025-12-09 | 133.40 | 138.20 | 133.10 | 138.00 | +3.29% | 35,496 |
| 2025-12-08 | 134.90 | 135.80 | 133.40 | 133.60 | -1.40% | 44,535 |
| 2025-12-05 | 135.30 | 137.20 | 134.30 | 135.50 | +0.59% | 36,860 |
| 2025-12-04 | 133.10 | 135.90 | 133.10 | 134.70 | +1.28% | 40,742 |
| 2025-12-03 | 131.70 | 133.40 | 130.20 | 133.00 | +1.06% | 23,923 |
| 2025-12-02 | 130.70 | 131.60 | 129.90 | 131.60 | +0.61% | 26,596 |
| 2025-12-01 | 130.60 | 132.00 | 128.80 | 130.80 | -0.68% | 35,336 |
| 2025-11-28 | 132.20 | 132.40 | 130.10 | 131.70 | -0.23% | 27,925 |
| 2025-11-27 | 131.60 | 132.90 | 131.20 | 132.00 | +0.23% | 27,049 |
| 2025-11-26 | 131.90 | 133.00 | 131.00 | 131.70 | +0.08% | 21,327 |
| 2025-11-25 | 130.40 | 132.00 | 128.70 | 131.60 | +0.84% | 29,423 |
| 2025-11-24 | 129.70 | 131.50 | 129.20 | 130.50 | +1.56% | 67,252 |
| 2025-11-21 | 127.30 | 128.70 | 125.40 | 128.50 | -0.23% | 43,605 |
| 2025-11-20 | 130.00 | 130.30 | 128.80 | 128.80 | +0.00% | 31,782 |
| 2025-11-19 | 128.00 | 130.70 | 127.40 | 128.80 | +0.70% | 28,519 |
| 2025-11-18 | 129.40 | 129.70 | 127.10 | 127.90 | -1.84% | 49,866 |
| 2025-11-17 | 130.40 | 130.90 | 129.20 | 130.30 | -0.31% | 30,007 |
| 2025-11-14 | 131.30 | 131.30 | 128.70 | 130.70 | -1.36% | 25,132 |
| 2025-11-13 | 131.90 | 133.20 | 131.70 | 132.50 | +0.68% | 32,946 |
| 2025-11-12 | 130.60 | 133.20 | 129.40 | 131.60 | +1.00% | 44,106 |
| 2025-11-11 | 129.10 | 130.30 | 128.90 | 130.30 | +0.93% | 31,616 |
| 2025-11-10 | 128.80 | 129.90 | 127.80 | 129.10 | +1.97% | 33,415 |
| 2025-11-07 | 127.20 | 127.50 | 123.60 | 126.60 | -0.24% | 36,056 |
| 2025-11-06 | 129.30 | 129.60 | 126.30 | 126.90 | -2.31% | 42,569 |
| 2025-11-05 | 130.10 | 131.50 | 129.40 | 129.90 | -0.84% | 26,521 |
| 2025-11-04 | 129.50 | 131.00 | 128.80 | 131.00 | -0.08% | 48,828 |
| 2025-11-03 | 134.70 | 134.70 | 130.90 | 131.10 | -2.82% | 41,408 |
| 2025-10-31 | 134.60 | 135.20 | 133.20 | 134.90 | +0.22% | 38,264 |
| 2025-10-30 | 134.20 | 138.10 | 133.50 | 134.60 | +1.05% | 60,255 |
| 2025-10-29 | 135.80 | 137.50 | 132.20 | 133.20 | -3.41% | 88,198 |
| 2025-10-28 | 139.50 | 140.70 | 136.40 | 137.90 | -0.93% | 48,093 |
| 2025-10-27 | 140.00 | 140.30 | 138.60 | 139.20 | +0.07% | 22,769 |
| 2025-10-24 | 140.10 | 140.40 | 137.20 | 139.10 | +0.43% | 41,428 |
| 2025-10-23 | 138.40 | 139.40 | 137.00 | 138.50 | +0.07% | 31,377 |
| 2025-10-22 | 138.00 | 138.60 | 136.90 | 138.40 | +0.07% | 20,691 |
| 2025-10-21 | 135.50 | 138.30 | 134.80 | 138.30 | +2.22% | 35,483 |
| 2025-10-20 | 135.20 | 135.80 | 133.50 | 135.30 | +0.74% | 30,870 |
| 2025-10-17 | 135.30 | 135.40 | 133.60 | 134.30 | -1.61% | 37,694 |
| 2025-10-16 | 135.40 | 137.00 | 134.80 | 136.50 | +0.74% | 46,779 |
| 2025-10-15 | 134.70 | 137.40 | 134.70 | 135.50 | +1.50% | 46,165 |
| 2025-10-14 | 132.90 | 134.00 | 131.50 | 133.50 | -2.84% | 87,278 |
| 2025-10-13 | 137.50 | 139.20 | 136.80 | 137.40 | +0.88% | 52,595 |
| 2025-10-10 | 141.00 | 141.10 | 136.20 | 136.20 | -3.06% | 56,463 |
| 2025-10-09 | 142.00 | 142.80 | 137.90 | 140.50 | -3.96% | 91,522 |
| 2025-10-08 | 145.20 | 147.90 | 144.50 | 146.30 | +0.34% | 50,142 |
| 2025-10-07 | 149.10 | 149.40 | 144.90 | 145.80 | -2.21% | 74,661 |
| 2025-10-06 | 151.70 | 151.70 | 141.10 | 149.10 | -2.29% | 150,515 |
| 2025-10-03 | 161.20 | 161.30 | 152.10 | 152.60 | -5.16% | 109,180 |
| 2025-10-02 | 160.30 | 162.20 | 158.80 | 160.90 | +1.19% | 27,982 |
| 2025-10-01 | 161.00 | 161.00 | 156.70 | 159.00 | -1.73% | 56,347 |
| 2025-09-30 | 160.30 | 161.80 | 158.90 | 161.80 | +0.87% | 39,035 |
| 2025-09-29 | 160.70 | 161.50 | 159.40 | 160.40 | +0.19% | 25,425 |
| 2025-09-26 | 161.50 | 162.50 | 159.50 | 160.10 | -0.68% | 18,582 |
| 2025-09-25 | 162.50 | 163.50 | 160.70 | 161.20 | -0.62% | 31,989 |
| 2025-09-24 | 165.00 | 166.30 | 162.20 | 162.20 | -1.76% | 55,059 |
| 2025-09-23 | 163.70 | 166.00 | 162.90 | 165.10 | +1.41% | 28,389 |
| 2025-09-22 | 163.00 | 163.50 | 160.30 | 162.80 | +0.06% | 26,785 |
| 2025-09-19 | 165.70 | 167.00 | 161.40 | 162.70 | -1.75% | 85,767 |
| 2025-09-18 | 162.00 | 167.70 | 162.00 | 165.60 | +2.41% | 37,011 |
| 2025-09-17 | 160.60 | 162.10 | 159.60 | 161.70 | +1.06% | 38,395 |
| 2025-09-16 | 159.70 | 161.20 | 159.20 | 160.00 | +0.50% | 34,916 |
| 2025-09-15 | 163.90 | 164.40 | 159.20 | 159.20 | -2.33% | 30,522 |
| 2025-09-12 | 158.40 | 163.10 | 158.40 | 163.00 | +3.10% | 37,804 |
| 2025-09-11 | 156.00 | 160.30 | 155.50 | 158.10 | +1.48% | 29,654 |
| 2025-09-10 | 156.80 | 159.30 | 155.50 | 155.80 | -0.06% | 30,937 |
| 2025-09-09 | 156.80 | 158.80 | 155.90 | 155.90 | -0.32% | 29,823 |
| 2025-09-08 | 155.90 | 157.00 | 154.80 | 156.40 | +0.90% | 18,978 |
| 2025-09-05 | 156.20 | 157.10 | 153.90 | 155.00 | +0.00% | 22,018 |
| 2025-09-04 | 153.70 | 156.80 | 153.40 | 155.00 | +0.65% | 36,446 |
| 2025-09-03 | 155.40 | 156.80 | 153.30 | 154.00 | +0.06% | 27,462 |
| 2025-09-02 | 156.90 | 157.10 | 153.30 | 153.90 | -2.10% | 29,302 |
| 2025-09-01 | 158.70 | 159.30 | 156.30 | 157.20 | -0.88% | 20,902 |
| 2025-08-29 | 161.10 | 162.20 | 158.60 | 158.60 | -1.55% | 35,564 |
| 2025-08-28 | 161.70 | 164.00 | 161.10 | 161.10 | +0.19% | 33,501 |
| 2025-08-27 | 159.00 | 161.90 | 159.00 | 160.80 | +1.32% | 37,701 |
| 2025-08-26 | 166.00 | 166.20 | 156.60 | 158.70 | -6.59% | 112,301 |
| 2025-08-25 | 174.90 | 175.30 | 169.90 | 169.90 | -2.91% | 36,271 |
| 2025-08-22 | 172.50 | 175.00 | 172.50 | 175.00 | +1.10% | 17,043 |
| 2025-08-21 | 174.90 | 175.20 | 171.60 | 173.10 | -1.20% | 20,974 |
| 2025-08-20 | 175.70 | 176.00 | 174.95 | 175.20 | -0.62% | 14,469 |
| 2025-08-19 | 175.00 | 176.30 | 174.50 | 176.30 | +0.92% | 80,426 |
| 2025-08-18 | 176.20 | 176.50 | 172.90 | 174.70 | -0.51% | 25,099 |
| 2025-08-15 | 177.10 | 177.40 | 175.00 | 175.60 | -0.57% | 23,032 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.82%). Worst month: Oct (-7.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sopra Steria Group SA's (SOP.PA) latest close?
187.60 on 2026-08-07, from the Closelook data lake's daily price record.
What is SOP.PA's 52-week high and low?
202.20 high and 109.40 low over the trailing 52 weeks, as of 2026-08-07.
What is Sopra Steria Group SA's strongest and weakest month historically?
Historically, SOP.PA's strongest calendar month has been Jan (average +6.82%) and its weakest Oct (average -7.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.