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
2022-12-30 143.20 143.40 141.20 141.20 0.0M
2022-12-29 141.60 143.70 140.50 143.50 0.0M
2022-12-28 142.30 142.90 140.90 141.90 0.0M
2022-12-27 142.20 143.00 141.10 142.00 0.0M
2022-12-23 141.00 141.70 139.70 141.30 0.0M
2022-12-22 143.20 143.20 140.50 141.10 0.0M
2022-12-21 140.30 143.00 139.50 142.90 0.0M
2022-12-20 140.50 140.60 138.70 139.90 0.0M
2022-12-19 140.00 142.00 139.70 141.70 0.0M
2022-12-16 141.40 141.40 137.90 139.20 0.0M
2022-12-15 146.80 147.60 141.10 141.10 0.0M
2022-12-14 149.40 149.40 147.10 148.60 0.0M
2022-12-13 147.30 152.60 144.80 150.00 0.0M
2022-12-12 146.80 147.60 145.50 146.90 0.0M
2022-12-09 146.10 148.20 144.80 147.40 0.0M
2022-12-08 146.00 146.90 144.80 145.50 0.0M
2022-12-07 147.20 148.20 145.20 145.90 0.0M
2022-12-06 147.10 148.00 146.30 147.00 0.0M
2022-12-05 150.00 150.40 147.10 147.50 0.0M
2022-12-02 149.10 151.00 148.00 150.40 0.0M
2022-12-01 146.80 149.90 146.00 149.40 0.0M
2022-11-30 145.50 146.00 143.50 144.00 0.0M
2022-11-29 145.30 145.60 143.40 144.50 0.0M
2022-11-28 148.00 148.00 144.70 145.40 0.0M
2022-11-25 148.40 148.70 146.60 148.60 0.0M
2022-11-24 147.10 149.20 147.10 148.00 0.0M
2022-11-23 146.90 147.40 145.30 147.00 0.0M
2022-11-22 144.50 146.70 143.40 146.70 0.0M
2022-11-21 144.60 146.00 143.70 144.60 0.0M
2022-11-18 142.10 145.40 140.80 144.90 0.0M
2022-11-17 141.70 142.20 139.30 141.30 0.0M
2022-11-16 146.00 146.10 139.30 140.90 0.0M
2022-11-15 144.80 147.80 144.00 146.40 0.0M
2022-11-14 145.70 145.80 143.10 143.60 0.0M
2022-11-11 145.90 146.40 144.70 145.40 0.0M
2022-11-10 137.30 144.40 136.70 144.20 0.0M
2022-11-09 136.90 137.90 136.70 137.90 0.0M
2022-11-08 133.10 138.10 132.80 137.80 0.0M
2022-11-07 130.80 133.10 129.90 132.90 0.0M
2022-11-04 128.90 132.20 128.40 131.20 0.0M
2022-11-03 131.00 131.00 126.60 128.50 0.0M
2022-11-02 134.70 134.90 131.70 131.90 0.0M
2022-11-01 135.20 136.40 132.90 134.60 0.0M
2022-10-31 134.20 135.70 133.60 134.00 0.0M
2022-10-28 136.00 136.00 132.30 133.80 0.0M
2022-10-27 136.20 136.30 132.70 135.60 0.0M
2022-10-26 136.00 137.50 134.20 136.70 0.0M
2022-10-25 134.60 137.60 133.90 137.60 0.0M
2022-10-24 132.00 134.60 131.60 133.80 0.0M
2022-10-21 132.60 132.80 130.20 131.20 0.0M
2022-10-20 131.50 132.90 130.60 131.40 0.0M
2022-10-19 132.20 132.90 130.50 131.40 0.0M
2022-10-18 131.00 133.40 130.20 132.00 0.0M
2022-10-17 126.80 131.20 126.50 129.60 0.0M
2022-10-14 126.50 127.60 123.90 123.90 0.0M
2022-10-13 121.60 123.90 117.80 123.70 0.0M
2022-10-12 123.60 123.70 121.30 122.60 0.0M
2022-10-11 124.00 124.70 122.40 123.80 0.0M
2022-10-10 125.50 126.30 124.80 124.80 0.0M
2022-10-07 133.20 133.60 125.60 126.70 0.0M
2022-10-06 134.60 135.50 133.20 133.80 0.0M
2022-10-05 135.30 136.00 133.40 134.20 0.0M
2022-10-04 132.20 135.90 132.20 135.90 0.0M
2022-10-03 128.90 130.80 125.90 130.60 0.0M
2022-09-30 126.60 130.50 126.60 130.50 0.0M
2022-09-29 127.90 127.90 124.80 126.20 0.0M
2022-09-28 126.20 128.90 125.20 128.80 0.0M
2022-09-27 129.40 131.10 127.80 127.80 0.0M
2022-09-26 128.80 130.30 126.20 128.60 0.0M
2022-09-23 132.60 132.70 128.60 130.00 0.0M
2022-09-22 135.00 136.80 133.00 133.10 0.0M
2022-09-21 136.00 138.10 135.30 137.80 0.0M
2022-09-20 141.90 141.90 136.60 136.90 0.0M
2022-09-19 139.00 142.20 137.90 141.50 0.0M
2022-09-16 143.50 143.50 138.80 140.00 0.0M
2022-09-15 144.60 146.50 144.30 144.30 0.0M
2022-09-14 144.20 146.70 143.10 144.70 0.0M
2022-09-13 146.50 148.70 144.70 145.00 0.0M
2022-09-12 143.50 146.70 143.00 145.50 0.0M
2022-09-09 139.90 141.60 139.80 141.40 0.0M
2022-09-08 139.00 139.60 137.10 139.60 0.0M
2022-09-07 139.00 141.20 137.50 138.40 0.0M
2022-09-06 138.90 140.10 137.90 139.50 0.0M
2022-09-05 135.60 138.70 134.40 138.70 0.0M
2022-09-02 135.50 139.00 134.50 138.50 0.0M
2022-09-01 136.70 136.70 133.50 134.10 0.0M
2022-08-31 138.00 139.00 135.30 138.00 0.0M
2022-08-30 138.20 139.50 135.80 136.60 0.0M
2022-08-29 136.70 138.90 136.40 137.50 0.0M
2022-08-26 145.80 145.90 140.90 140.90 0.0M
2022-08-25 146.90 148.10 144.60 145.70 0.0M
2022-08-24 143.60 144.40 141.50 144.00 0.0M
2022-08-23 142.80 145.20 142.40 144.00 0.0M
2022-08-22 148.00 148.00 143.60 143.70 0.0M
2022-08-19 148.40 149.50 147.70 148.20 0.0M
2022-08-18 148.20 149.80 147.50 149.80 0.0M
2022-08-17 153.70 153.70 148.00 148.40 0.0M
2022-08-16 156.50 156.60 152.50 153.30 0.0M
2022-08-15 156.60 158.00 156.10 156.40 0.0M
2022-08-12 157.20 157.80 156.00 156.90 0.0M
2022-08-11 160.70 162.00 158.10 158.60 0.0M
2022-08-10 156.90 160.80 154.70 160.10 0.0M
2022-08-09 161.10 162.00 156.90 157.30 0.0M
2022-08-08 161.60 162.50 160.50 161.20 0.0M
2022-08-05 162.40 163.00 159.90 161.10 0.0M
2022-08-04 160.40 163.60 160.40 162.00 0.0M
2022-08-03 159.20 161.00 158.80 160.60 0.0M
2022-08-02 161.00 161.00 157.70 159.40 0.0M
2022-08-01 162.00 162.00 159.90 161.20 0.0M
2022-07-29 157.90 163.00 157.40 162.20 0.0M
2022-07-28 155.60 165.10 154.90 157.20 0.0M
2022-07-27 151.80 154.20 150.50 153.50 0.0M
2022-07-26 153.60 154.60 151.70 151.80 0.0M
2022-07-25 154.30 154.40 152.30 153.80 0.0M
2022-07-22 154.40 155.60 153.70 154.30 0.0M
2022-07-21 153.20 155.60 152.50 154.90 0.0M
2022-07-20 151.50 153.20 150.50 152.10 0.0M
2022-07-19 147.60 151.50 147.50 150.50 0.0M
2022-07-18 149.30 150.40 148.00 148.80 0.0M
2022-07-15 143.60 148.90 143.60 148.30 0.0M
2022-07-14 145.40 146.10 142.00 143.20 0.0M
2022-07-13 146.60 147.80 144.00 145.20 0.0M
2022-07-12 146.10 147.50 144.80 146.80 0.0M
2022-07-11 146.90 149.70 146.00 147.60 0.0M
2022-07-08 146.20 149.00 145.40 149.00 0.0M
2022-07-07 141.70 147.10 141.40 145.90 0.0M
2022-07-06 137.40 139.70 136.90 139.50 0.0M
2022-07-05 141.90 142.10 135.00 135.60 0.0M
2022-07-04 141.20 142.70 139.50 140.20 0.0M
2022-07-01 141.50 143.00 139.50 140.90 0.0M
2022-06-30 142.80 143.20 140.20 142.60 0.0M
2022-06-29 146.60 147.00 143.00 144.50 0.0M
2022-06-28 149.00 151.10 148.10 148.30 0.0M
2022-06-27 149.00 150.00 147.60 148.70 0.0M
2022-06-24 145.90 147.80 144.00 147.40 0.0M
2022-06-23 146.60 147.20 143.40 145.30 0.0M
2022-06-22 143.90 147.80 142.40 147.10 0.0M
2022-06-21 147.50 148.50 146.60 146.70 0.0M
2022-06-20 146.70 147.70 145.00 146.40 0.0M
2022-06-17 143.40 147.60 141.30 146.10 0.0M
2022-06-16 146.90 146.90 142.40 142.80 0.0M
2022-06-15 145.20 147.40 144.40 147.40 0.0M
2022-06-14 150.30 150.30 144.20 144.40 0.0M
2022-06-13 154.90 154.90 148.20 148.70 0.0M
2022-06-10 161.00 161.00 156.80 156.80 0.0M
2022-06-09 163.40 165.30 161.40 162.00 0.0M
2022-06-08 165.60 165.60 163.00 164.10 0.0M
2022-06-07 163.20 165.00 162.20 165.00 0.0M
2022-06-06 165.00 168.30 165.00 167.80 0.0M
2022-06-03 166.20 166.20 162.00 164.20 0.0M
2022-06-02 162.80 165.00 162.10 165.00 0.0M
2022-06-01 166.70 166.90 161.80 162.00 0.0M
2022-05-31 167.40 167.40 165.10 166.00 0.0M
2022-05-30 170.00 170.90 166.70 167.50 0.0M
2022-05-27 166.20 169.00 165.40 168.30 0.0M
2022-05-26 163.70 166.10 163.10 165.60 0.0M
2022-05-25 163.90 164.20 160.20 163.30 0.0M
2022-05-24 164.00 165.00 162.20 162.60 0.0M
2022-05-23 163.40 165.60 162.20 165.00 0.0M
2022-05-20 164.00 166.20 161.50 161.90 0.0M
2022-05-19 159.40 163.10 159.10 162.90 0.0M
2022-05-18 161.00 161.80 159.50 160.10 0.0M
2022-05-17 158.80 162.70 158.20 161.40 0.0M
2022-05-16 157.40 159.30 156.80 158.00 0.0M
2022-05-13 155.90 158.10 155.10 157.50 0.0M
2022-05-12 154.70 155.60 150.70 155.00 0.0M
2022-05-11 156.80 157.90 154.50 157.60 0.0M
2022-05-10 156.40 157.50 154.10 155.30 0.0M
2022-05-09 159.60 160.60 155.60 155.70 0.0M
2022-05-06 163.00 163.20 159.80 161.20 0.0M
2022-05-05 168.40 169.30 163.60 163.70 0.0M
2022-05-04 167.10 167.70 165.00 165.00 0.0M
2022-05-03 167.70 170.10 167.10 167.70 0.0M
2022-05-02 169.00 169.00 161.40 166.70 0.0M
2022-04-29 170.00 171.80 165.90 169.70 0.0M
2022-04-28 165.00 169.40 164.90 169.10 0.0M
2022-04-27 167.30 168.10 162.30 163.50 0.0M
2022-04-26 170.10 170.50 167.30 167.30 0.0M
2022-04-25 170.00 171.30 166.40 168.70 0.0M
2022-04-22 170.50 171.60 169.10 170.80 0.0M
2022-04-21 171.60 175.20 171.20 173.50 0.0M
2022-04-20 169.40 171.50 169.00 171.20 0.0M
2022-04-19 169.80 171.60 168.30 169.30 0.0M
2022-04-14 167.80 171.40 167.40 170.00 0.0M
2022-04-13 170.20 170.20 166.10 166.50 0.0M
2022-04-12 167.00 170.50 164.20 169.50 0.0M
2022-04-11 167.20 169.50 166.00 168.70 0.0M
2022-04-08 167.90 168.90 165.40 167.00 0.0M
2022-04-07 169.20 171.00 165.80 166.10 0.0M
2022-04-06 173.50 174.10 167.40 168.60 0.0M
2022-04-05 175.40 177.70 172.20 173.50 0.0M
2022-04-04 170.40 174.80 170.40 174.00 0.0M
2022-04-01 168.20 170.70 168.20 170.00 0.0M
2022-03-31 170.30 172.00 168.50 168.90 0.0M
2022-03-30 170.90 170.90 167.10 170.40 0.0M
2022-03-29 168.00 172.70 167.70 171.70 0.0M
2022-03-28 167.40 168.60 166.40 167.00 0.0M
2022-03-25 165.10 167.90 164.80 167.10 0.0M
2022-03-24 165.90 166.80 164.50 164.80 0.0M
2022-03-23 167.70 168.30 165.10 165.80 0.0M
2022-03-22 168.20 169.30 167.00 167.50 0.0M
2022-03-21 167.00 168.90 165.70 168.10 0.0M
2022-03-18 163.00 167.80 161.50 167.80 0.1M
2022-03-17 162.20 164.40 160.70 162.90 0.0M
2022-03-16 156.00 162.50 155.20 161.40 0.0M
2022-03-15 153.40 155.20 151.50 153.60 0.0M
2022-03-14 152.00 157.00 152.00 155.00 0.0M
2022-03-11 148.90 154.20 147.40 151.20 0.0M
2022-03-10 150.00 150.20 146.70 147.40 0.0M
2022-03-09 143.90 149.80 143.30 149.80 0.0M
2022-03-08 139.20 146.00 139.10 140.20 0.0M
2022-03-07 138.50 145.10 136.90 140.50 0.1M
2022-03-04 152.80 153.20 146.50 146.50 0.0M
2022-03-03 154.70 158.80 154.40 154.40 0.0M
2022-03-02 151.80 156.20 149.80 154.40 0.0M
2022-03-01 159.40 160.20 151.60 152.60 0.0M
2022-02-28 157.50 163.30 156.00 160.00 0.0M
2022-02-25 155.60 161.60 154.60 160.50 0.0M
2022-02-24 141.40 153.00 140.80 152.20 0.0M
2022-02-23 152.40 155.90 151.80 151.80 0.0M
2022-02-22 149.20 153.80 147.10 152.10 0.0M
2022-02-21 153.30 154.10 150.60 152.40 0.0M
2022-02-18 152.90 154.60 151.70 152.20 0.0M
2022-02-17 154.00 155.80 152.50 153.00 0.0M
2022-02-16 153.80 155.10 151.90 153.70 0.0M
2022-02-15 154.00 155.80 153.00 153.20 0.0M
2022-02-14 155.20 155.50 149.50 154.60 0.0M
2022-02-11 155.40 160.80 155.00 158.60 0.0M
2022-02-10 159.80 160.20 156.20 157.40 0.0M
2022-02-09 155.20 160.20 154.90 158.90 0.0M
2022-02-08 155.60 155.80 152.60 154.10 0.0M
2022-02-07 155.70 156.90 154.10 155.80 0.0M
2022-02-04 160.90 161.10 154.50 155.00 0.0M
2022-02-03 162.60 163.30 159.00 159.90 0.0M
2022-02-02 161.10 163.40 159.30 162.60 0.0M
2022-02-01 156.50 160.50 156.50 159.40 0.0M
2022-01-31 155.00 156.60 152.60 155.10 0.0M
2022-01-28 154.30 154.30 148.70 152.50 0.0M
2022-01-27 152.90 155.10 152.40 154.70 0.0M
2022-01-26 152.50 157.30 152.40 155.00 0.0M
2022-01-25 154.50 154.90 149.90 151.00 0.0M
2022-01-24 162.50 162.70 152.90 153.00 0.0M
2022-01-21 163.20 164.90 162.40 163.20 0.0M
2022-01-20 165.50 167.00 164.40 165.70 0.0M
2022-01-19 164.00 164.80 163.10 164.70 0.0M
2022-01-18 167.40 167.40 162.50 164.40 0.0M
2022-01-17 165.00 168.70 163.00 167.70 0.0M
2022-01-14 162.50 163.90 160.90 163.50 0.0M
2022-01-13 161.50 166.90 161.50 163.90 0.1M
2022-01-12 155.10 155.90 154.00 155.10 0.0M
2022-01-11 153.70 155.80 153.30 154.20 0.0M
2022-01-10 155.90 155.90 152.00 152.40 0.0M
2022-01-07 157.40 157.40 154.10 155.60 0.0M
2022-01-06 156.90 157.30 155.50 157.30 0.0M
2022-01-05 158.40 161.50 157.90 159.00 0.0M
2022-01-04 159.70 160.80 157.60 157.60 0.0M
2022-01-03 157.60 159.50 157.60 158.90 0.0M