Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	45.93	45.93	45.93	45.93	43.23	1.68%	28
Dec 12, 2025	45.22	45.22	45.17	45.17	42.51	1.03%	32
Dec 8, 2025	44.91	44.91	44.56	44.71	42.08	-2.17%	403
Dec 5, 2025	45.82	45.94	45.68	45.70	43.01	-1.04%	646
Dec 4, 2025	46.18	46.18	46.18	46.18	43.47	3.36%	1
Dec 2, 2025	44.68	44.68	44.68	44.68	42.05	-5.30%	141
Nov 21, 2025	46.78	47.18	46.68	47.18	44.41	1.59%	1,718
Nov 20, 2025	46.46	46.46	46.42	46.44	43.71	-0.24%	386
Nov 19, 2025	46.47	46.55	46.47	46.55	43.81	1.11%	136
Nov 18, 2025	46.11	46.11	46.04	46.04	43.33	-1.77%	290
Nov 14, 2025	46.87	46.87	46.87	46.87	44.11	-0.06%	220
Nov 13, 2025	47.11	47.11	46.90	46.90	44.14	2.85%	490
Nov 10, 2025	45.60	45.60	45.60	45.60	42.92	-0.22%	99
Nov 6, 2025	45.70	45.70	45.70	45.70	43.01	-3.67%	228
Nov 3, 2025	47.69	47.69	47.44	47.44	44.65	-6.84%	594
Oct 28, 2025	51.03	51.08	50.88	50.93	47.93	-0.20%	648
Oct 27, 2025	51.15	51.15	51.03	51.03	48.03	-3.36%	368
Oct 24, 2025	53.38	53.38	52.80	52.80	49.70	1.20%	388
Oct 23, 2025	53.20	53.20	52.18	52.18	49.11	-7.49%	260
Oct 22, 2025	56.23	56.48	56.23	56.40	53.08	5.42%	868
Oct 20, 2025	53.50	53.50	53.50	53.50	50.35	-1.65%	93
Oct 17, 2025	54.38	54.40	54.38	54.40	51.20	1.68%	417
Oct 14, 2025	53.50	53.50	53.50	53.50	50.35	1.28%	193
Oct 13, 2025	52.28	52.83	52.23	52.83	49.72	-1.99%	1,323
Oct 10, 2025	54.20	54.20	53.88	53.90	50.73	-2.22%	270
Oct 9, 2025	54.75	55.25	54.75	55.13	51.88	3.52%	374
Oct 7, 2025	53.25	53.25	53.25	53.25	50.12	-0.70%	140
Oct 6, 2025	53.50	53.63	53.50	53.63	50.47	-1.02%	502
Oct 3, 2025	54.50	54.50	54.18	54.18	50.99	1.12%	351
Oct 1, 2025	53.63	53.80	53.55	53.58	50.43	0.70%	611
Sep 30, 2025	53.38	53.38	53.20	53.20	50.07	-0.88%	429
Sep 29, 2025	53.68	53.68	53.68	53.68	50.52	-2.72%	73
Sep 26, 2025	54.33	55.23	54.33	55.18	51.93	1.61%	277
Sep 25, 2025	54.30	54.30	54.30	54.30	51.11	3.53%	18
Sep 22, 2025	52.45	52.45	52.45	52.45	49.37	0.05%	178
Sep 19, 2025	52.43	52.43	52.43	52.43	49.34	-0.10%	217
Sep 17, 2025	52.33	52.53	52.33	52.48	49.39	0.86%	349
Sep 16, 2025	51.55	52.08	51.55	52.03	48.97	-0.19%	554
Sep 15, 2025	52.63	52.63	51.98	52.13	49.06	-0.05%	446
Sep 11, 2025	52.15	52.15	52.15	52.15	49.08	-0.19%	195
Sep 8, 2025	52.25	52.25	52.25	52.25	49.18	-0.67%	128
Sep 4, 2025	52.60	52.60	52.60	52.60	49.51	0.53%	171
Sep 3, 2025	52.33	52.33	52.33	52.33	49.25	0.92%	196
Sep 1, 2025	51.85	51.85	51.85	51.85	48.80	2.22%	103
Aug 27, 2025	50.68	50.73	50.68	50.73	47.74	-3.01%	74
Aug 26, 2025	52.30	52.33	52.30	52.30	49.23	-1.27%	388
Aug 21, 2025	52.98	52.98	52.98	52.98	49.86	-1.03%	98
Aug 20, 2025	53.53	53.53	53.53	53.53	50.38	-0.83%	18
Aug 19, 2025	53.98	53.98	53.98	53.98	50.80	1.79%	35
Aug 18, 2025	53.03	53.03	53.03	53.03	49.91	-0.19%	120