Sodexo S.A. (EPA:SW)
France flag France · Delayed Price · Currency is EUR
52.00
+0.50 (0.97%)
Sep 3, 2025, 4:44 PM CET

Sodexo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202551.5052.5551.2052.5552.552.04%21,576
Sep 2, 202551.7551.8551.4551.5051.50-0.58%200,549
Sep 1, 202551.3551.9051.3551.8051.800.97%84,274
Aug 29, 202551.6552.0051.3051.3051.30-0.58%183,671
Aug 28, 202550.7551.9050.7551.6051.601.57%132,632
Aug 27, 202551.3551.4550.5550.8050.80-2.68%292,091
Aug 26, 202552.5552.5551.6552.2052.20-1.69%421,490
Aug 25, 202554.0054.0553.1053.1053.10-1.48%83,924
Aug 22, 202553.0554.0553.0553.9053.901.41%95,288
Aug 21, 202553.5553.5552.6553.1553.15-1.02%143,937
Aug 20, 202553.7553.9553.3553.7053.70-0.46%84,157
Aug 19, 202553.1054.1053.1053.9553.951.70%155,071
Aug 18, 202553.0553.2552.6553.0553.050.09%135,186
Aug 15, 202552.5053.2552.4553.0053.001.34%169,164
Aug 14, 202552.4052.6052.0552.3052.30-0.10%175,349
Aug 13, 202551.8552.4051.6552.3552.351.06%106,680
Aug 12, 202551.3551.8551.3551.8051.800.78%60,714
Aug 11, 202552.0552.3051.4051.4051.40-1.06%106,471
Aug 8, 202552.5052.9051.9551.9551.95-0.57%137,602
Aug 7, 202551.8052.5051.8052.2552.250.67%164,325
Aug 6, 202552.3052.7551.9051.9051.90-0.57%105,048
Aug 5, 202552.0552.4551.8552.2052.200.29%115,346
Aug 4, 202552.3052.5051.9552.0552.05-0.19%99,704
Aug 1, 202552.1552.5051.9552.1552.15-0.29%124,479
Jul 31, 202551.5052.3551.1552.3052.301.36%115,879
Jul 30, 202551.3551.8051.2551.6051.600.58%111,785
Jul 29, 202552.3552.4051.3051.3051.30-2.38%141,641
Jul 28, 202553.9053.9052.2552.5552.55-1.31%99,425
Jul 25, 202553.0053.4552.5053.2553.250.09%126,118
Jul 24, 202553.3053.3052.4553.2053.200.09%163,861
Jul 23, 202553.0053.4052.7553.1553.151.53%171,101
Jul 22, 202552.2053.2552.0552.3552.350.58%272,004
Jul 21, 202551.4052.1051.2052.0552.051.36%206,380
Jul 18, 202550.9551.6550.9051.3551.351.08%173,575
Jul 17, 202551.1051.5050.7050.8050.800.30%153,736
Jul 16, 202550.7551.1550.6050.6550.65-0.49%113,791
Jul 15, 202550.9551.6050.7550.9050.900.39%136,474
Jul 14, 202550.9051.3550.4050.7050.70-0.78%237,606
Jul 11, 202552.0052.1551.0051.1051.10-2.20%173,603
Jul 10, 202551.8552.5551.5552.2552.250.48%159,575
Jul 9, 202551.8552.6051.8552.0052.000.29%193,456
Jul 8, 202551.6552.0051.1051.8551.850.10%163,041
Jul 7, 202552.1552.3551.8051.8051.80-1.15%120,914
Jul 4, 202552.4552.6052.2052.4052.40-0.76%95,709
Jul 3, 202554.0054.2552.8052.8052.80-1.86%181,386
Jul 2, 202553.1553.9552.5053.8053.801.70%268,492
Jul 1, 202552.2053.4550.2052.9052.901.34%601,642
Jun 30, 202553.0553.0551.8552.2052.20-1.42%300,871
Jun 27, 202552.2053.0052.1552.9552.951.92%285,980
Jun 26, 202551.7052.0051.5051.9551.950.58%186,277