Sopra Steria Group (OR8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.1 | 3.7104622871 | 164.4 | 173.6 | 164.4 | 28 | 169.64635755 | DE |
| 4 | 5 | 3.02114803625 | 165.5 | 174.9 | 159 | 74 | 168.71415915 | DE |
| 12 | -6.4 | -3.61786319955 | 176.9 | 185.2 | 159 | 63 | 170.27387004 | DE |
| 26 | -2.8 | -1.61569532602 | 173.3 | 195.9 | 159 | 44 | 173.04410044 | DE |
| 52 | -31.1 | -15.4265873016 | 201.6 | 239 | 159 | 47 | 194.10784809 | DE |
| 156 | -33.1 | -16.257367387 | 203.6 | 239 | 157.5 | 46 | 193.50102314 | DE |
| 260 | -33.1 | -16.257367387 | 203.6 | 239 | 157.5 | 46 | 193.50102314 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 170.9 | 2.9 | 1.73 | 169.9 | 173.6 | 169.6 | 29 |
| 1737667620 | 168 | -4.9 | -2.83 | 171.9 | 171.9 | 168 | 5 |
| 1737581220 | 172.9 | 2.2 | 1.29 | 172.4 | 172.9 | 172.4 | 7 |
| 1737494820 | 170.69999 | 0 | 0.00 | 170.69999 | 170.69999 | 170.69999 | 0 |
| 1737408420 | 170.69999 | 3.8 | 2.28 | 170.69999 | 170.69999 | 170.69999 | 67 |
| 1737149220 | 166.9 | 2.8 | 1.71 | 164.4 | 166.9 | 164.4 | 31 |
| 1737062820 | 164.1 | 1.4 | 0.86 | 163.19999 | 164.1 | 163.19999 | 121 |
| 1736976420 | 162.69999 | 3.7 | 2.33 | 160.4 | 164 | 160.4 | 34 |
| 1736890020 | 159 | -4.4 | -2.69 | 159 | 159 | 159 | 16 |
| 1736803620 | 163.4 | -1.3 | -0.79 | 162.19999 | 163.4 | 160.9 | 145 |
| 1736544420 | 164.69999 | -1.3 | -0.78 | 166.3 | 166.3 | 164.69999 | 19 |
| 1736458020 | 166 | -1.5 | -0.90 | 167.1 | 167.1 | 166 | 47 |
| 1736371620 | 167.5 | -3.9 | -2.28 | 170.6 | 170.6 | 167.5 | 3 |
| 1736285220 | 171.4 | -0.1 | -0.06 | 172.3 | 172.3 | 169 | 132 |
| 1736198820 | 171.5 | 2.8 | 1.66 | 174.1 | 174.9 | 171.4 | 520 |
| 1735939620 | 168.69999 | 0.1 | 0.06 | 168.4 | 169.6 | 168 | 75 |
| 1735853220 | 168.6 | -0.8 | -0.47 | 172.5 | 172.5 | 168.6 | 8 |
| 1735594020 | 169.4 | 1 | 0.59 | 169.4 | 169.4 | 169.4 | 1 |
| 1735334820 | 168.4 | 2.3 | 1.38 | 165.5 | 169.69999 | 165.5 | 26 |
| 1734989220 | 166.1 | -0.2 | -0.12 | 166.5 | 166.6 | 166.1 | 64 |
| 1734730020 | 166.3 | 0 | 0.00 | 164 | 166.3 | 164 | 25 |
| 1734643620 | 166.3 | -2 | -1.19 | 164.5 | 166.3 | 164.19999 | 93 |
| 1734557220 | 168.3 | 2.4 | 1.45 | 166.19999 | 168.9 | 166.19999 | 157 |
| 1734470820 | 165.9 | -0.9 | -0.54 | 165.8 | 166.3 | 165.8 | 62 |
| 1734384420 | 166.8 | -1.9 | -1.13 | 168.3 | 168.4 | 166.1 | 172 |
| 1734125220 | 168.69999 | 1.7 | 1.02 | 168.8 | 169.3 | 167.19999 | 78 |
| 1734038820 | 167 | -18.2 | -9.83 | 175.5 | 176.2 | 165.9 | 645 |
| 1733952420 | 185.2 | 0.7 | 0.38 | 185.2 | 185.2 | 185.2 | 2 |
| 1733866020 | 184.5 | 0 | 0.00 | 184.5 | 184.5 | 184.5 | 0 |
| 1733779620 | 184.5 | 0.7 | 0.38 | 183.6 | 184.6 | 183.6 | 15 |
| 1733520420 | 183.8 | 2.7 | 1.49 | 183.5 | 183.8 | 183.5 | 21 |
| 1733434020 | 181.1 | 1.2 | 0.67 | 181.5 | 181.5 | 181.1 | 4 |
| 1733347620 | 179.9 | 1.8 | 1.01 | 178 | 179.9 | 178 | 27 |
| 1733261220 | 178.1 | 5.6 | 3.25 | 172.3 | 178.3 | 172.3 | 234 |
| 1733174820 | 172.5 | -6.9 | -3.85 | 176.6 | 176.6 | 172.2 | 105 |
| 1732915620 | 179.4 | 3.3 | 1.87 | 179.4 | 179.4 | 179.4 | 1 |
| 1732829220 | 176.1 | 0 | 0.00 | 176.1 | 176.1 | 176.1 | 0 |
| 1732742820 | 176.1 | -4.5 | -2.49 | 179.2 | 179.5 | 176.1 | 65 |
| 1732656420 | 180.6 | 0.1 | 0.06 | 181.1 | 181.1 | 180.4 | 23 |
| 1732570020 | 180.5 | 2.1 | 1.18 | 179.3 | 180.5 | 179.3 | 8 |
| 1732310820 | 178.4 | 0.7 | 0.39 | 178.9 | 178.9 | 178.4 | 10 |
| 1732224420 | 177.7 | -2.4 | -1.33 | 177.7 | 177.7 | 177.7 | 2 |
| 1732138020 | 180.1 | 0.1 | 0.06 | 182.4 | 182.8 | 180.1 | 5 |
| 1732051620 | 180 | -1.8 | -0.99 | 178.2 | 180 | 178.2 | 5 |
| 1731965220 | 181.8 | -1.3 | -0.71 | 185.1 | 185.1 | 181.4 | 14 |
| 1731705960 | 183.1 | 0.7 | 0.38 | 180.3 | 183.2 | 179.9 | 9 |
| 1731619560 | 182.4 | 1.6 | 0.88 | 181.8 | 182.4 | 181.8 | 20 |
| 1731533160 | 180.8 | -1.4 | -0.77 | 183.2 | 183.2 | 180.3 | 31 |
| 1731446820 | 182.2 | -0.3 | -0.16 | 182.8 | 182.8 | 182.2 | 31 |
| 1731360420 | 182.5 | -1.6 | -0.87 | 182.5 | 182.5 | 182.5 | 6 |
| 1731101220 | 184.1 | 1.8 | 0.99 | 182.2 | 184.1 | 182.2 | 11 |
| 1731014760 | 182.3 | 4.1 | 2.30 | 181.3 | 182.5 | 181.3 | 17 |
| 1730928360 | 178.2 | -0.5 | -0.28 | 179.8 | 180.1 | 178.2 | 11 |
| 1730841960 | 178.7 | 0.4 | 0.22 | 178.5 | 178.7 | 178.5 | 60 |
| 1730755560 | 178.3 | -0.4 | -0.22 | 179 | 179 | 178.3 | 2 |
| 1730496360 | 178.7 | 2.6 | 1.48 | 176.9 | 178.7 | 176.9 | 7 |
| 1730409960 | 176.1 | 7.5 | 4.45 | 177.6 | 179.7 | 176.1 | 13 |
| 1730323560 | 168.6 | -4.9 | -2.82 | 166.9 | 169.8 | 166.9 | 18 |
| 1730237160 | 173.5 | 1.5 | 0.87 | 174.3 | 175 | 173.1 | 15 |
| 1730150760 | 172 | -0.5 | -0.29 | 172.1 | 173.1 | 172 | 16 |
| 1729888020 | 172.5 | -10.1 | -5.53 | 178.1 | 178.1 | 172.5 | 44 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
