TipRanks
Go Ultimate55% OFF

Sopra Steria (SPSAF) Historical Prices

SPSAF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026212.98223.63202.33212.98212.98+1.20%0NaN
Oct 29, 2026210.45219.80201.10210.45210.45+1.99%0NaN
Oct 28, 2026206.34216.58196.10206.34206.34-0.82%0NaN
Oct 27, 2026208.05217.50198.60208.05208.05-0.24%0NaN
Oct 26, 2026208.55217.90199.20208.55208.55+1.60%0NaN
Oct 23, 2026205.28214.00196.55205.28205.28+0.26%00.00
Oct 22, 2026204.75214.80194.70204.75204.75+1.16%00.00
Oct 21, 2026202.41212.53192.29202.41202.41+2.06%00.00
Oct 20, 2026198.33208.15188.50198.33198.33+1.43%00.00
Oct 19, 2026195.54205.31185.76195.54195.54-1.65%00.00
Oct 16, 2026198.83207.05190.60198.83198.83+0.03%00.00
Oct 15, 2026198.77207.10190.43198.77198.77+2.76%00.00
Oct 14, 2026193.43201.46185.40193.43193.43-0.24%00.00
Oct 13, 2026193.90202.80185.00193.90193.90+2.79%00.00
Oct 12, 2026188.63198.06179.20188.63188.63-0.67%00.00
Oct 09, 2026189.91199.40180.41189.91189.91+1.53%00.00
Oct 08, 2026187.04196.37177.71187.04187.04+0.18%00.00
Oct 07, 2026186.71196.04177.37186.71186.71-0.07%00.00
Oct 06, 2026186.83196.17177.49186.83186.83+1.28%00.00
Oct 05, 2026184.46193.10175.82184.46184.46+0.10%00.00
Oct 02, 2026184.28193.49175.06184.28184.28-2.35%00.00
Oct 01, 2026188.72195.43182.00188.72188.72+2.65%00.00
Sep 30, 2026183.85193.04174.66183.85183.85-0.13%00.00
Sep 29, 2026184.09192.48175.70184.09184.09-0.38%00.00
Sep 28, 2026184.79194.00175.57184.79184.79-1.72%00.00
Sep 25, 2026188.02196.40179.63188.02188.02+2.35%00.00
Sep 24, 2026183.70192.29175.10183.70183.70-1.14%00.00
Sep 23, 2026185.81195.10176.52185.81185.81+0.11%00.00
Sep 22, 2026185.62194.43176.80185.62185.62+1.11%00.00
Sep 21, 2026183.58192.36174.80183.58183.58+1.08%00.00
Sep 18, 2026181.62190.70172.54181.62181.62-1.71%00.00
Sep 17, 2026184.79193.97175.60184.79184.79-1.27%00.00
Sep 16, 2026187.17196.53177.81187.17187.17-1.52%00.00
Sep 15, 2026190.05198.50181.60190.05190.05-1.10%00.00
Sep 14, 2026192.16201.61182.70192.16192.16+3.99%00.00
Sep 11, 2026184.79194.03175.55184.79184.79+0.21%00.00
Sep 10, 2026184.40189.50179.30184.40184.40+1.52%00.00
Sep 09, 2026181.64190.48172.80181.64181.64-3.26%00.00
Sep 08, 2026187.77196.14179.40187.77187.77-6.39%00.00
Sep 07, 2026200.58209.56191.60200.58200.58+0.00%00.00
Sep 04, 2026200.58209.56191.60200.58200.58-2.02%00.00
Sep 03, 2026204.71214.90194.52204.71204.71+3.06%00.00
Sep 02, 2026198.63207.75189.50198.63198.63+4.54%00.00
Sep 01, 2026190.00190.00190.00190.00190.00+0.00%00.00
Aug 31, 2026190.00190.00190.00190.00190.00+0.00%00.00
Aug 28, 2026190.00190.00190.00190.00190.00+0.00%00.00
Aug 27, 2026190.00190.00190.00190.00190.00+0.00%00.00
Aug 26, 2026190.00190.00190.00190.00190.00+0.00%00.00
Aug 25, 2026190.00190.00190.00190.00190.00+0.00%00.00
Aug 24, 2026190.00190.00190.00190.00190.00+0.00%00.00