Sopra Steria

SOPR
🏛️ france →
160.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 161.50 162.50 159.50 160.10 0.0M
2025-09-25 162.50 163.50 160.70 161.20 0.0M
2025-09-24 165.00 166.30 162.20 162.20 0.1M
2025-09-23 163.70 166.00 162.90 165.10 0.0M
2025-09-22 163.00 163.50 160.30 162.80 0.0M
2025-09-19 165.70 167.00 161.40 162.70 0.1M
2025-09-18 162.00 167.70 162.00 165.60 0.0M
2025-09-17 160.60 162.10 159.60 161.70 0.0M
2025-09-16 159.70 161.20 159.20 160.00 0.0M
2025-09-15 163.90 164.40 159.20 159.20 0.0M
2025-09-12 158.40 163.10 158.40 163.00 0.0M
2025-09-11 156.00 160.30 155.50 158.10 0.0M
2025-09-10 156.80 159.30 155.50 155.80 0.0M
2025-09-09 156.80 158.80 155.90 155.90 0.0M
2025-09-08 155.90 157.00 154.80 156.40 0.0M
2025-09-05 156.20 157.10 153.90 155.00 0.0M
2025-09-04 153.70 156.80 153.40 155.00 0.0M
2025-09-03 155.40 156.80 153.30 154.00 0.0M
2025-09-02 156.90 157.10 153.30 153.90 0.0M
2025-09-01 158.70 159.30 156.30 157.20 0.0M
2025-08-29 161.10 162.20 158.60 158.60 0.0M
2025-08-28 161.70 164.00 161.10 161.10 0.0M
2025-08-27 159.00 161.90 159.00 160.80 0.0M
2025-08-26 166.00 166.20 156.60 158.70 0.1M
2025-08-25 174.90 175.30 169.90 169.90 0.0M
2025-08-22 172.50 175.00 172.50 175.00 0.0M
2025-08-21 174.90 175.20 171.60 173.10 0.0M
2025-08-20 175.70 176.00 174.95 175.20 0.0M
2025-08-19 175.00 176.30 174.50 176.30 0.1M
2025-08-18 176.20 176.50 172.90 174.70 0.0M
2025-08-15 177.10 177.40 175.00 175.60 0.0M
2025-08-14 178.70 178.70 175.20 176.60 0.0M
2025-08-13 179.20 180.60 177.70 178.60 0.0M
2025-08-12 181.20 181.20 178.30 178.30 0.0M
2025-08-11 184.00 184.20 181.00 181.20 0.0M
2025-08-08 183.30 184.10 182.30 183.60 0.0M
2025-08-07 183.00 184.30 182.80 183.00 0.0M
2025-08-06 184.80 185.70 182.40 182.40 0.0M
2025-08-05 185.00 187.30 184.60 184.60 0.0M
2025-08-04 183.80 184.10 182.30 183.70 0.0M
2025-08-01 188.10 188.30 181.90 182.90 0.0M
2025-07-31 190.90 193.20 189.10 189.40 0.0M
2025-07-30 192.70 193.60 190.30 190.30 0.0M
2025-07-29 190.30 193.50 190.30 192.40 0.0M
2025-07-28 190.90 195.60 190.20 190.20 0.0M
2025-07-25 195.60 198.00 187.50 189.30 0.1M
2025-07-24 200.00 200.00 197.40 199.80 0.1M
2025-07-23 198.60 200.60 198.10 199.10 0.0M
2025-07-22 200.40 201.40 192.00 196.20 0.1M
2025-07-21 203.20 204.60 201.00 203.20 0.0M
2025-07-18 202.60 204.60 200.60 202.20 0.0M
2025-07-17 199.50 201.20 197.50 200.20 0.0M
2025-07-16 198.90 200.80 197.70 197.70 0.0M
2025-07-15 199.70 202.60 199.50 199.80 0.0M
2025-07-14 200.00 200.80 199.20 199.40 0.0M
2025-07-11 203.60 203.60 199.40 201.00 0.0M
2025-07-10 205.40 208.00 203.60 204.80 0.0M
2025-07-09 204.00 205.80 202.80 205.00 0.0M
2025-07-08 202.60 206.00 202.40 203.80 0.0M
2025-07-07 201.20 202.20 200.20 202.20 0.0M
2025-07-04 203.00 203.00 200.40 202.40 0.0M
2025-07-03 202.00 205.00 201.60 204.80 0.0M
2025-07-02 203.60 203.60 199.10 202.00 0.0M
2025-07-01 207.40 207.40 202.80 203.40 0.0M
2025-06-30 207.60 208.60 205.00 206.80 0.0M
2025-06-27 206.00 207.20 204.80 206.80 0.0M
2025-06-26 203.40 205.80 203.40 204.80 0.0M
2025-06-25 207.00 208.00 201.60 203.00 0.0M
2025-06-24 205.60 207.80 203.80 206.00 0.0M
2025-06-23 203.80 205.00 200.00 203.20 0.0M
2025-06-20 207.20 209.40 204.20 204.40 0.1M
2025-06-19 209.00 209.00 205.60 205.80 0.0M
2025-06-18 207.20 210.60 206.40 210.60 0.0M
2025-06-17 200.00 208.60 199.70 207.00 0.0M
2025-06-16 199.00 201.00 198.70 200.80 0.0M
2025-06-13 197.20 199.80 196.70 198.80 0.0M
2025-06-12 202.40 204.00 200.20 201.60 0.0M
2025-06-11 201.20 204.60 200.40 203.40 0.0M
2025-06-10 197.50 200.80 195.80 200.80 0.0M
2025-06-09 195.10 198.40 194.00 198.20 0.0M
2025-06-06 194.60 195.10 193.30 194.80 0.0M
2025-06-05 195.40 197.50 193.90 194.60 0.0M
2025-06-04 191.30 195.20 190.60 195.20 0.1M
2025-06-03 186.50 190.60 186.40 189.80 0.0M
2025-06-02 189.20 191.00 187.30 191.00 0.0M
2025-05-30 189.40 191.80 189.30 189.80 0.0M
2025-05-29 192.50 192.60 189.80 190.00 0.0M
2025-05-28 190.70 191.80 190.20 191.40 0.0M
2025-05-27 192.20 192.60 189.90 191.90 0.0M
2025-05-26 191.60 193.50 191.00 191.90 0.0M
2025-05-23 192.30 194.10 185.30 188.90 0.0M
2025-05-22 192.80 193.70 189.60 192.50 0.0M
2025-05-21 193.00 194.10 191.30 194.00 0.0M
2025-05-20 190.40 195.10 189.80 194.00 0.0M
2025-05-19 191.90 192.50 188.60 190.70 0.0M
2025-05-16 197.00 197.40 189.70 191.90 0.0M
2025-05-15 193.00 196.90 192.80 196.90 0.0M
2025-05-14 193.80 194.50 192.30 193.90 0.0M
2025-05-13 192.30 194.20 192.10 193.80 0.0M
2025-05-12 192.40 194.40 190.20 192.10 0.0M
2025-05-09 191.30 191.90 189.60 190.10 0.0M
2025-05-08 187.50 191.20 187.50 189.40 0.0M
2025-05-07 186.80 186.90 184.10 185.70 0.0M
2025-05-06 187.10 187.50 182.60 187.40 0.0M
2025-05-05 187.70 188.30 185.40 186.80 0.0M
2025-05-02 183.10 187.50 182.30 187.50 0.0M
2025-04-30 179.20 185.00 177.70 180.00 0.0M
2025-04-29 174.00 180.00 172.20 178.00 0.0M
2025-04-28 172.00 174.10 171.50 173.10 0.0M
2025-04-25 176.10 178.80 169.50 171.40 0.1M
2025-04-24 172.80 173.10 170.20 173.00 0.0M
2025-04-23 173.20 175.70 172.30 173.60 0.0M
2025-04-22 172.30 172.30 168.80 170.70 0.0M
2025-04-17 174.00 174.60 171.20 172.30 0.0M
2025-04-16 172.40 174.50 170.90 174.00 0.0M
2025-04-15 170.50 173.30 168.70 173.30 0.0M
2025-04-14 169.60 171.20 168.90 170.20 0.0M
2025-04-11 164.60 166.60 160.20 165.40 0.0M
2025-04-10 169.50 170.40 162.80 162.90 0.0M
2025-04-09 161.80 163.90 159.10 160.50 0.0M
2025-04-08 159.60 168.20 159.50 165.40 0.0M
2025-04-07 152.50 164.80 149.20 157.20 0.1M
2025-04-04 168.90 169.50 158.00 160.10 0.1M
2025-04-03 171.80 174.40 169.80 170.70 0.0M
2025-04-02 174.50 175.50 171.60 174.20 0.0M
2025-04-01 171.80 176.70 170.80 174.80 0.0M
2025-03-31 173.10 173.50 167.20 171.10 0.0M
2025-03-28 181.50 183.90 175.00 175.30 0.0M
2025-03-27 180.50 182.70 178.10 182.70 0.0M
2025-03-26 182.40 182.60 179.10 181.10 0.0M
2025-03-25 181.20 182.40 178.60 181.80 0.0M
2025-03-24 179.60 181.70 177.10 181.00 0.1M
2025-03-21 177.60 179.60 174.90 177.60 0.1M
2025-03-20 177.30 179.60 174.90 178.60 0.0M
2025-03-19 176.60 178.70 176.10 177.90 0.0M
2025-03-18 175.20 178.30 173.60 176.60 0.0M
2025-03-17 170.10 173.60 169.00 173.40 0.0M
2025-03-14 163.30 167.70 162.40 167.40 0.0M
2025-03-13 164.50 165.40 162.60 163.00 0.0M
2025-03-12 167.00 169.00 164.30 165.10 0.0M
2025-03-11 166.80 169.40 166.00 166.40 0.0M
2025-03-10 171.50 172.80 166.50 166.50 0.1M
2025-03-07 170.50 171.60 169.20 170.40 0.0M
2025-03-06 165.40 172.50 165.40 172.20 0.0M
2025-03-05 154.00 163.00 154.00 162.70 0.1M
2025-03-04 153.50 154.10 148.80 149.50 0.1M
2025-03-03 152.40 156.60 152.40 155.00 0.1M
2025-02-28 154.50 155.10 151.10 152.40 0.1M
2025-02-27 160.00 160.00 149.90 156.70 0.2M
2025-02-26 175.10 177.20 174.40 176.30 0.0M
2025-02-25 176.40 176.40 173.40 173.90 0.0M
2025-02-24 177.40 178.00 175.00 177.00 0.0M
2025-02-21 172.80 179.60 172.60 177.70 0.0M
2025-02-20 174.00 175.20 172.00 172.50 0.0M
2025-02-19 176.70 178.40 173.70 174.00 0.0M
2025-02-18 183.00 183.00 175.90 176.50 0.0M
2025-02-17 180.60 184.00 179.70 183.60 0.0M
2025-02-14 179.40 181.20 174.70 180.90 0.0M
2025-02-13 177.30 181.30 174.30 179.80 0.0M
2025-02-12 178.30 179.40 176.80 177.30 0.0M
2025-02-11 177.10 178.10 176.40 178.00 0.0M
2025-02-10 176.30 178.30 175.00 177.20 0.0M
2025-02-07 178.10 178.80 176.00 176.00 0.0M
2025-02-06 177.20 179.00 175.00 178.20 0.0M
2025-02-05 177.20 178.10 174.60 176.30 0.0M
2025-02-04 176.70 177.20 174.90 175.10 0.0M
2025-02-03 176.20 176.50 173.00 175.50 0.0M
2025-01-31 179.10 180.10 177.30 179.60 0.0M
2025-01-30 175.40 179.70 175.30 178.90 0.0M
2025-01-29 175.40 175.70 173.20 174.70 0.0M
2025-01-28 171.20 177.40 171.10 175.00 0.0M
2025-01-27 169.40 171.70 169.20 171.00 0.0M
2025-01-24 170.60 174.00 169.40 170.80 0.0M
2025-01-23 172.20 172.70 166.10 169.00 0.1M
2025-01-22 172.10 173.20 170.40 172.00 0.0M
2025-01-21 169.40 172.50 169.30 172.00 0.0M
2025-01-20 169.00 171.50 169.00 169.70 0.0M
2025-01-17 164.50 168.30 163.90 168.20 0.1M
2025-01-16 163.90 165.10 162.60 164.10 0.0M
2025-01-15 160.40 164.50 159.30 162.90 0.1M
2025-01-14 163.30 164.30 158.40 159.40 0.1M
2025-01-13 162.50 163.10 160.70 162.60 0.0M
2025-01-10 165.00 166.50 164.20 164.20 0.0M
2025-01-09 166.30 168.50 165.20 165.20 0.0M
2025-01-08 171.40 172.20 165.40 166.60 0.0M
2025-01-07 170.60 172.80 168.60 171.70 0.1M
2025-01-06 169.60 175.30 169.60 170.90 0.0M
2025-01-03 168.90 170.10 168.40 168.70 0.0M
2025-01-02 171.10 171.40 168.00 168.70 0.0M