Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Sopra Steria (0NJQ) Historical Prices

7 Followers
GB:0NJQ historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 2026198.70198.90197.30197.71197.71+0.22%1,6271.09
Nov 12, 2026197.35197.50195.80197.28197.28+0.37%5230.35
Nov 11, 2026196.15197.80195.50196.54196.54+1.37%1050.07
Nov 10, 2026197.15197.30192.70193.88193.88+1.21%8730.58
Nov 09, 2026197.55201.20194.90197.31197.31+3.00%850.06
Nov 06, 2026194.65196.00191.56191.56191.56-3.75%2530.16
Nov 05, 2026199.10199.60194.80199.02199.02+0.97%1,1530.75
Nov 04, 2026193.50198.00189.70197.11197.11+3.11%4110.25
Nov 03, 2026192.10194.00189.10191.16191.16-1.00%700.04
Nov 02, 2026190.95194.60187.30193.09193.09+1.40%2170.13
Oct 30, 2026189.60192.00188.90190.43190.43+0.22%2,4521.23
Oct 29, 2026184.30191.40184.70190.02190.02+1.73%1,8740.92
Oct 28, 2026187.15188.30184.90186.79186.79-0.09%700.03
Oct 27, 2026186.45188.20185.80186.96186.96+0.87%970.05
Oct 26, 2026184.30188.20183.90185.34185.34+2.98%3460.15
Oct 23, 2026181.80183.05179.60179.99179.99-0.58%2,6311.03
Oct 22, 2026181.00182.70179.10181.04181.04+0.54%1,7460.69
Oct 21, 2026176.30180.70174.50180.06180.06+2.47%8810.35
Oct 20, 2026176.30177.50174.80175.72175.72-0.38%7680.30
Oct 19, 2026175.45176.60174.50176.39176.39-2.63%4,7531.93
Oct 16, 2026179.25182.20175.50181.15181.15+3.63%5,1291.62
Oct 15, 2026174.85178.20173.40174.81174.81+1.72%3690.12
Oct 14, 2026173.40174.30171.85171.85171.85+0.85%2,1660.69
Oct 13, 2026169.10174.60168.40170.40170.40+0.82%5,7081.87
Oct 12, 2026169.00169.70165.80169.01169.01-0.56%3010.10
Oct 09, 2026167.15171.80167.30169.97169.97+2.12%1,6630.55
Oct 08, 2026166.95167.90165.30166.45166.45+0.69%2690.09
Oct 07, 2026165.80168.20165.00165.30165.30-1.10%3060.10
Oct 06, 2026164.60168.80161.10167.14167.14+2.13%590.02
Oct 05, 2026164.00164.60161.70163.66163.66-0.75%1930.06
Oct 02, 2026165.40169.70164.30164.90164.90-1.55%2900.08
Oct 01, 2026162.05170.90158.30167.50167.50+3.40%4240.12
Sep 30, 2026161.20162.00160.10162.00162.00-0.31%200.01
Sep 29, 2026162.85165.50162.30162.50162.50-1.02%3960.11
Sep 28, 2026164.30165.90163.00164.17164.17+0.45%2870.08
Sep 25, 2026162.05164.30161.40163.45163.45+1.31%820.02
Sep 24, 2026162.45163.70160.40161.33161.33-0.93%4,3231.26
Sep 23, 2026162.75163.50161.70162.85162.85+0.15%700.02
Sep 22, 2026159.85164.10159.50162.60162.60+2.36%90.00
Sep 21, 2026157.80162.00157.40158.85158.85-0.44%1740.04
Sep 18, 2026160.20164.30157.20159.54159.54-1.91%1800.02
Sep 17, 2026163.75164.30161.60162.65162.65-0.30%1490.02
Sep 16, 2026164.30164.90161.20163.15163.15-0.24%1850.02
Sep 15, 2026165.00166.30161.90163.55163.55-0.62%1,6950.19
Sep 14, 2026161.10168.60157.90164.57164.57+3.05%2090.02
Sep 11, 2026157.40159.90156.10159.70159.70+0.44%680.01
Sep 10, 2026156.20159.00155.30159.00159.00+0.34%5,0850.56
Sep 09, 2026160.50161.20155.40158.46158.46-2.92%3800.04
Sep 08, 2026164.60165.30160.40163.21163.21-4.11%2040.02
Sep 07, 2026170.85171.40164.00170.20170.20-1.62%3620.03