TipRanks
Go Ultimate55% OFF

Sopra Steria (OR8) Historical Prices

DE:OR8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026189.30191.20189.30191.20191.20+1.16%262.87
Oct 29, 2026188.30189.00188.30189.00189.00+2.16%9813.05
Oct 28, 2026186.90186.90185.00185.00185.00-1.23%9816.46
Oct 27, 2026187.20187.30187.20187.30187.30+0.59%122.08
Oct 26, 2026184.20186.20184.20186.20186.20+3.39%362.85
Oct 23, 2026181.30181.30180.10180.10180.10-0.28%00.00
Oct 22, 2026181.20181.20180.60180.60180.60+0.11%00.00
Oct 21, 2026174.60180.40174.60180.40180.40+2.44%00.00
Oct 20, 2026177.20177.20176.10176.10176.10+0.46%00.00
Oct 19, 2026175.30175.30175.30175.30175.30-1.85%00.00
Oct 16, 2026178.60178.60178.60178.60178.60+4.26%00.00
Oct 15, 2026171.30171.30171.30171.30171.30-1.04%00.00
Oct 14, 2026173.10173.10173.10173.10173.10+2.73%00.00
Oct 13, 2026168.50168.50168.50168.50168.50-0.30%00.00
Oct 12, 2026169.00169.00169.00169.00169.00+1.32%00.00
Oct 09, 2026166.80166.80166.80166.80166.80+1.09%00.00
Oct 08, 2026165.00165.00165.00165.00165.00+0.06%00.00
Oct 07, 2026164.90164.90164.90164.90164.90+0.37%00.00
Oct 06, 2026164.30164.30164.30164.30164.30+1.17%00.00
Oct 05, 2026162.40162.40162.40162.40162.40-2.75%00.00
Oct 02, 2026167.00167.00167.00167.00167.00+3.28%00.00
Oct 01, 2026161.70161.70161.70161.70161.70+1.44%00.00
Sep 30, 2026161.30161.30159.40159.40159.40-1.42%50.30
Sep 29, 2026161.70161.70161.70161.70161.70+0.06%00.00
Sep 28, 2026164.80164.80161.60161.60161.60-0.25%70.43
Sep 25, 2026162.00162.00162.00162.00162.00+0.06%00.00
Sep 24, 2026161.90161.90161.90161.90161.90+0.37%00.00
Sep 23, 2026161.30161.30161.30161.30161.30-1.10%00.00
Sep 22, 2026159.10163.10159.10163.10163.10+3.10%17512.82
Sep 21, 2026158.20158.20158.20158.20158.20-1.25%00.00
Sep 18, 2026160.20160.20160.20160.20160.20-1.72%00.00
Sep 17, 2026163.00163.00163.00163.00163.00-1.45%00.00
Sep 16, 2026165.40165.40165.40165.40165.40+0.06%00.00
Sep 15, 2026165.30165.30165.30165.30165.30+4.62%00.00
Sep 14, 2026158.00158.00158.00158.00158.00+0.77%00.00
Sep 11, 2026156.80156.80156.80156.80156.80+0.84%00.00
Sep 10, 2026155.50155.50155.50155.50155.50-2.69%00.00
Sep 09, 2026159.80159.80159.80159.80159.80-2.14%00.00
Sep 08, 2026163.30163.30163.30163.30163.30-4.45%00.00
Sep 07, 2026170.90170.90170.90170.90170.90-2.57%00.00
Sep 04, 2026175.40175.40175.40175.40175.40+3.12%00.00
Sep 03, 2026170.10170.10170.10170.10170.10-2.24%00.00
Sep 02, 2026174.00174.00174.00174.00174.00-2.25%00.00
Sep 01, 2026178.00178.00178.00178.00178.00+0.34%00.00
Aug 31, 2026177.40177.40177.40177.40177.40-1.66%00.00
Aug 28, 2026180.40180.40180.40180.40180.40+2.33%00.00
Aug 27, 2026176.30176.30176.30176.30176.30-0.45%00.00
Aug 26, 2026177.10177.10177.10177.10177.10-2.26%00.00
Aug 25, 2026181.20181.20181.20181.20181.20-0.98%00.00
Aug 24, 2026183.00183.00183.00183.00183.00-1.03%00.00