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
2021-12-31 159.30 159.70 157.50 157.50 0.0M
2021-12-30 159.70 160.10 158.80 159.30 0.0M
2021-12-29 159.00 159.70 158.40 159.60 0.0M
2021-12-28 158.90 160.40 158.90 159.20 0.0M
2021-12-27 157.00 159.00 157.00 158.70 0.0M
2021-12-24 158.20 158.20 157.00 157.40 0.0M
2021-12-23 158.10 159.20 157.40 158.00 0.0M
2021-12-22 154.50 157.70 154.40 157.60 0.0M
2021-12-21 154.50 155.70 153.00 153.70 0.0M
2021-12-20 150.30 153.70 149.90 153.10 0.0M
2021-12-17 153.00 154.50 150.80 151.80 0.1M
2021-12-16 148.60 153.90 148.60 153.50 0.1M
2021-12-15 160.00 160.30 145.80 146.00 0.1M
2021-12-14 158.00 161.10 157.70 158.90 0.0M
2021-12-13 159.50 160.00 157.00 157.00 0.0M
2021-12-10 159.90 161.70 158.60 158.60 0.0M
2021-12-09 160.00 162.20 159.80 159.90 0.0M
2021-12-08 161.50 162.60 159.70 159.80 0.0M
2021-12-07 158.70 161.70 158.10 161.00 0.0M
2021-12-06 155.10 158.00 155.10 156.50 0.0M
2021-12-03 156.60 158.10 154.60 155.00 0.0M
2021-12-02 156.50 157.30 153.80 155.70 0.0M
2021-12-01 158.00 159.30 157.00 158.60 0.0M
2021-11-30 155.50 159.20 155.40 156.60 0.0M
2021-11-29 156.40 158.50 155.90 156.60 0.0M
2021-11-26 159.50 160.10 156.30 156.50 0.0M
2021-11-25 161.20 162.80 160.50 162.20 0.0M
2021-11-24 162.50 162.90 157.40 160.10 0.0M
2021-11-23 165.70 165.70 162.00 163.00 0.0M
2021-11-22 169.50 170.20 166.80 166.80 0.0M
2021-11-19 171.00 171.50 169.30 169.80 0.0M
2021-11-18 171.20 171.80 170.40 170.80 0.0M
2021-11-17 172.80 172.80 170.40 171.00 0.0M
2021-11-16 173.20 173.50 171.80 172.90 0.0M
2021-11-15 173.90 174.70 172.50 173.40 0.0M
2021-11-12 172.60 173.80 172.30 173.50 0.0M
2021-11-11 172.00 173.40 172.00 172.60 0.0M
2021-11-10 173.60 173.90 170.70 172.30 0.0M
2021-11-09 173.00 174.40 172.10 173.60 0.0M
2021-11-08 170.30 174.80 170.30 173.20 0.0M
2021-11-05 171.10 172.50 170.00 170.80 0.0M
2021-11-04 169.00 171.50 167.90 171.50 0.0M
2021-11-03 169.70 169.70 167.90 168.50 0.0M
2021-11-02 169.80 170.80 168.80 169.50 0.0M
2021-11-01 170.50 171.80 168.80 170.00 0.0M
2021-10-29 170.00 176.00 167.50 170.10 0.0M
2021-10-28 168.50 174.20 168.50 174.00 0.0M
2021-10-27 168.30 170.50 167.80 169.00 0.0M
2021-10-26 167.60 170.10 167.50 168.20 0.0M
2021-10-25 167.10 169.20 166.10 167.70 0.0M
2021-10-22 166.50 168.30 166.30 167.00 0.0M
2021-10-21 165.00 166.90 164.00 165.60 0.0M
2021-10-20 163.90 167.90 163.80 165.50 0.0M
2021-10-19 164.90 166.10 164.10 164.10 0.0M
2021-10-18 166.30 166.30 162.50 164.10 0.0M
2021-10-15 167.40 168.70 164.40 166.40 0.0M
2021-10-14 164.00 167.40 162.30 166.40 0.0M
2021-10-13 153.80 161.30 153.10 161.00 0.0M
2021-10-12 153.00 154.40 151.50 153.40 0.0M
2021-10-11 155.90 155.90 152.70 154.50 0.0M
2021-10-08 156.00 156.80 155.10 155.70 0.0M
2021-10-07 156.60 156.60 154.60 156.40 0.0M
2021-10-06 155.90 156.50 153.40 155.40 0.0M
2021-10-05 156.10 158.40 155.80 157.10 0.0M
2021-10-04 159.10 159.50 156.10 156.40 0.0M
2021-10-01 158.50 160.10 157.10 159.90 0.0M
2021-09-30 162.60 163.60 160.20 160.50 0.0M
2021-09-29 162.50 163.80 161.10 161.30 0.0M
2021-09-28 166.00 166.50 161.00 161.70 0.0M
2021-09-27 163.50 167.70 163.50 166.30 0.0M
2021-09-24 165.00 165.20 161.60 163.10 0.1M
2021-09-23 165.50 167.10 164.50 165.40 0.0M
2021-09-22 169.20 169.30 163.60 164.10 0.0M
2021-09-21 168.00 170.70 168.00 170.60 0.0M
2021-09-20 175.00 175.10 160.50 167.00 0.1M
2021-09-17 173.50 179.70 173.30 179.70 0.1M
2021-09-16 170.70 173.50 170.70 173.00 0.0M
2021-09-15 174.00 174.00 170.30 170.60 0.0M
2021-09-14 172.10 174.70 171.60 173.70 0.0M
2021-09-13 171.10 173.60 170.70 171.80 0.0M
2021-09-10 171.50 172.10 170.10 170.80 0.0M
2021-09-09 171.70 172.00 170.10 171.10 0.0M
2021-09-08 174.70 174.70 171.70 172.30 0.0M
2021-09-07 174.80 176.00 174.00 175.00 0.0M
2021-09-06 175.00 175.30 173.40 174.70 0.0M
2021-09-03 175.80 177.60 172.80 174.50 0.0M
2021-09-02 175.00 175.40 173.40 175.10 0.0M
2021-09-01 173.00 175.90 173.00 175.40 0.0M
2021-08-31 171.50 174.30 171.50 172.40 0.0M
2021-08-30 169.70 171.00 169.30 171.00 0.0M
2021-08-27 168.90 169.70 168.20 169.70 0.0M
2021-08-26 167.10 169.10 166.60 168.40 0.0M
2021-08-25 168.10 168.80 167.00 167.60 0.0M
2021-08-24 168.10 168.50 165.50 168.10 0.0M
2021-08-23 169.80 170.50 167.20 167.80 0.0M
2021-08-20 168.90 168.90 166.00 168.90 0.0M
2021-08-19 169.90 170.10 167.00 168.80 0.0M
2021-08-18 171.10 171.80 170.80 171.20 0.0M
2021-08-17 170.00 171.10 169.00 170.90 0.0M
2021-08-16 170.00 170.70 169.00 170.30 0.0M
2021-08-13 171.00 172.00 170.20 170.60 0.0M
2021-08-12 171.30 172.00 168.60 171.40 0.0M
2021-08-11 170.90 171.50 169.50 171.10 0.0M
2021-08-10 169.60 171.50 169.20 170.50 0.0M
2021-08-09 169.80 170.40 169.20 169.70 0.0M
2021-08-06 169.40 170.00 168.40 169.80 0.0M
2021-08-05 170.00 171.00 169.30 169.60 0.0M
2021-08-04 171.30 171.90 169.30 170.00 0.0M
2021-08-03 171.60 173.60 170.50 170.70 0.0M
2021-08-02 168.60 171.50 167.90 171.20 0.0M
2021-07-30 165.00 167.60 156.30 167.60 0.1M
2021-07-29 177.00 177.00 165.40 166.00 0.1M
2021-07-28 170.00 175.50 169.80 174.70 0.1M
2021-07-27 170.30 170.90 168.50 169.80 0.0M
2021-07-26 168.20 171.50 168.00 170.90 0.0M
2021-07-23 167.80 169.30 167.80 168.60 0.0M
2021-07-22 163.90 167.10 163.90 167.00 0.0M
2021-07-21 162.00 164.40 162.00 163.30 0.0M
2021-07-20 161.40 163.00 160.20 161.40 0.0M
2021-07-19 163.00 163.00 159.00 160.50 0.0M
2021-07-16 164.90 165.80 162.30 163.60 0.0M
2021-07-15 167.20 167.70 164.30 164.60 0.0M
2021-07-14 166.00 167.80 165.10 167.40 0.0M
2021-07-13 167.00 167.50 164.20 166.30 0.0M
2021-07-12 167.20 168.30 166.40 167.00 0.0M
2021-07-09 166.80 168.80 166.40 168.30 0.0M
2021-07-08 168.20 168.20 164.70 166.10 0.0M
2021-07-07 169.50 171.20 168.60 169.00 0.0M
2021-07-06 168.00 169.90 167.70 169.20 0.0M
2021-07-05 167.10 167.90 165.80 167.90 0.0M
2021-07-02 164.80 168.70 163.60 167.50 0.0M
2021-07-01 163.00 164.30 160.40 164.20 0.0M
2021-06-30 162.30 163.20 161.50 162.20 0.0M
2021-06-29 162.00 163.50 161.80 162.30 0.0M
2021-06-28 163.50 163.90 161.40 162.20 0.0M
2021-06-25 164.20 164.40 162.30 163.60 0.0M
2021-06-24 157.50 165.30 157.40 163.90 0.0M
2021-06-23 158.50 158.60 156.80 156.80 0.0M
2021-06-22 157.00 158.80 156.20 158.00 0.0M
2021-06-21 156.50 157.70 153.80 156.80 0.0M
2021-06-18 158.90 159.50 157.10 157.30 0.0M
2021-06-17 159.00 159.50 157.00 158.70 0.0M
2021-06-16 158.90 159.50 157.80 159.50 0.0M
2021-06-15 158.00 159.40 156.60 158.60 0.0M
2021-06-14 155.00 157.70 155.00 157.70 0.0M
2021-06-11 152.00 156.00 151.30 154.80 0.0M
2021-06-10 149.80 150.60 148.50 150.60 0.0M
2021-06-09 150.00 150.00 148.30 149.40 0.0M
2021-06-08 149.50 150.60 149.10 150.00 0.0M
2021-06-07 150.90 151.20 149.40 150.00 0.0M
2021-06-04 148.50 151.30 146.80 150.80 0.0M
2021-06-03 150.00 150.00 148.20 148.40 0.0M
2021-06-02 150.40 150.40 147.30 150.10 0.0M
2021-06-01 150.60 153.80 150.40 150.40 0.0M
2021-05-31 152.10 153.70 152.10 152.80 0.0M
2021-05-28 149.20 153.30 148.50 151.90 0.0M
2021-05-27 149.00 150.10 148.50 148.50 0.1M
2021-05-26 149.50 150.10 148.70 149.50 0.0M
2021-05-25 148.50 150.90 148.40 149.10 0.0M
2021-05-24 149.40 149.90 148.10 148.80 0.0M
2021-05-21 150.80 151.60 149.00 149.00 0.0M
2021-05-20 148.00 150.30 148.00 150.20 0.0M
2021-05-19 148.90 149.20 146.70 148.10 0.0M
2021-05-18 150.90 152.00 149.10 149.90 0.0M
2021-05-17 150.40 151.60 149.50 150.20 0.0M
2021-05-14 148.00 150.10 146.70 149.90 0.0M
2021-05-13 147.00 148.00 143.90 147.30 0.0M
2021-05-12 150.80 151.10 148.00 148.00 0.0M
2021-05-11 151.40 151.40 148.20 150.70 0.0M
2021-05-10 153.00 154.20 152.00 153.50 0.0M
2021-05-07 152.10 153.50 150.80 153.00 0.0M
2021-05-06 153.00 153.40 150.40 151.80 0.0M
2021-05-05 153.30 154.40 152.30 153.00 0.0M
2021-05-04 155.40 156.00 152.00 152.10 0.0M
2021-05-03 155.00 155.40 152.30 154.90 0.0M
2021-04-30 157.20 157.70 153.10 154.80 0.0M
2021-04-29 154.00 157.90 154.00 157.10 0.0M
2021-04-28 151.00 155.50 150.00 153.90 0.0M
2021-04-27 149.50 150.50 149.00 149.40 0.0M
2021-04-26 148.70 150.00 147.60 149.60 0.0M
2021-04-23 149.90 150.10 147.60 148.60 0.0M
2021-04-22 148.00 151.70 147.50 150.40 0.0M
2021-04-21 144.70 147.60 144.40 147.00 0.0M
2021-04-20 148.00 148.40 144.50 144.80 0.0M
2021-04-19 140.50 149.00 140.50 147.70 0.0M
2021-04-16 139.00 141.10 138.50 140.40 0.0M
2021-04-15 139.80 140.60 138.70 138.70 0.0M
2021-04-14 139.40 142.50 138.20 139.70 0.0M
2021-04-13 137.70 139.50 136.60 139.00 0.1M
2021-04-12 140.50 140.50 136.80 137.60 0.0M
2021-04-09 141.80 142.00 139.60 140.50 0.0M
2021-04-08 142.50 142.90 141.00 141.80 0.0M
2021-04-07 142.90 143.90 142.30 142.70 0.0M
2021-04-06 144.50 145.50 143.20 143.20 0.0M
2021-04-01 142.10 143.70 140.40 143.30 0.0M
2021-03-31 143.70 146.70 142.50 142.50 0.0M
2021-03-30 144.90 145.20 143.80 144.20 0.0M
2021-03-29 143.60 145.50 143.40 144.60 0.0M
2021-03-26 141.70 143.90 141.00 143.40 0.0M
2021-03-25 140.30 141.30 138.30 141.00 0.0M
2021-03-24 141.40 141.90 140.00 140.70 0.0M
2021-03-23 142.00 142.50 139.70 141.70 0.0M
2021-03-22 139.70 143.40 139.00 142.70 0.0M
2021-03-19 137.60 140.10 137.00 139.90 0.0M
2021-03-18 137.90 138.50 136.90 137.80 0.0M
2021-03-17 138.10 138.50 136.60 137.40 0.0M
2021-03-16 135.80 138.30 135.20 137.70 0.0M
2021-03-15 136.40 136.80 134.80 135.30 0.0M
2021-03-12 137.00 137.20 134.50 136.00 0.0M
2021-03-11 137.10 139.10 137.00 138.00 0.0M
2021-03-10 139.90 140.00 136.50 136.70 0.0M
2021-03-09 139.50 140.50 138.70 139.50 0.0M
2021-03-08 139.90 140.90 138.60 140.00 0.0M
2021-03-05 140.80 141.60 137.60 139.70 0.0M
2021-03-04 139.40 141.30 138.60 140.90 0.0M
2021-03-03 141.70 142.60 138.70 140.60 0.0M
2021-03-02 142.40 145.40 140.00 141.20 0.0M
2021-03-01 136.60 143.80 136.00 142.10 0.0M
2021-02-26 138.90 138.90 131.60 134.70 0.0M
2021-02-25 142.10 144.40 141.40 141.90 0.0M
2021-02-24 141.50 142.50 139.80 140.80 0.0M
2021-02-23 143.40 144.40 139.80 141.70 0.0M
2021-02-22 142.50 143.80 140.80 143.40 0.0M
2021-02-19 142.10 144.50 141.70 143.00 0.0M
2021-02-18 144.00 144.80 141.40 141.80 0.0M
2021-02-17 144.50 144.50 141.60 142.50 0.0M
2021-02-16 145.00 146.00 144.40 144.70 0.0M
2021-02-15 143.10 146.00 142.70 145.00 0.0M
2021-02-12 142.60 143.20 140.30 142.40 0.0M
2021-02-11 140.60 143.10 140.50 143.00 0.0M
2021-02-10 143.00 143.70 140.30 140.60 0.0M
2021-02-09 141.00 142.40 140.30 142.40 0.0M
2021-02-08 140.80 141.60 139.30 141.00 0.0M
2021-02-05 139.70 141.60 138.80 139.80 0.0M
2021-02-04 138.40 140.00 137.40 139.10 0.0M
2021-02-03 140.00 140.90 137.90 138.50 0.0M
2021-02-02 139.50 141.10 138.60 139.80 0.0M
2021-02-01 138.00 139.20 135.00 138.80 0.0M
2021-01-29 133.50 138.90 132.00 136.90 0.1M
2021-01-28 132.50 134.40 128.90 134.20 0.0M
2021-01-27 132.90 135.10 131.90 133.50 0.0M
2021-01-26 130.80 133.50 130.20 133.20 0.0M
2021-01-25 134.60 135.00 130.70 131.00 0.0M
2021-01-22 136.00 136.00 133.00 134.30 0.0M
2021-01-21 138.10 138.80 136.70 136.80 0.0M
2021-01-20 136.70 138.70 135.90 137.00 0.0M
2021-01-19 136.00 137.40 134.90 135.60 0.0M
2021-01-18 135.00 135.50 133.50 135.30 0.0M
2021-01-15 134.70 137.30 133.00 135.50 0.0M
2021-01-14 135.00 136.80 133.90 134.80 0.0M
2021-01-13 131.10 135.50 129.80 134.20 0.0M
2021-01-12 132.50 132.50 129.60 131.00 0.0M
2021-01-11 132.60 133.70 130.60 132.70 0.0M
2021-01-08 132.40 134.50 130.50 132.40 0.0M
2021-01-07 133.00 133.00 131.30 131.40 0.0M
2021-01-06 135.00 135.50 132.20 132.80 0.0M
2021-01-05 134.00 135.70 133.80 134.60 0.0M
2021-01-04 133.00 137.40 133.00 134.00 0.0M