Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	42.60	42.62	42.26	42.42	-	-0.66%	18,573
Jan 9, 2026	43.40	43.66	42.70	42.70	42.70	-1.61%	258,008
Jan 8, 2026	44.10	44.40	42.00	43.40	43.40	-1.36%	465,389
Jan 7, 2026	44.00	44.48	43.72	44.00	44.00	-0.99%	418,048
Jan 6, 2026	43.90	44.68	43.90	44.44	44.44	1.51%	351,774
Jan 5, 2026	43.06	43.96	42.86	43.78	43.78	1.86%	271,453
Jan 2, 2026	43.60	43.72	42.58	42.98	42.98	-1.65%	307,287
Dec 31, 2025	43.62	43.78	43.50	43.70	43.70	0.32%	87,080
Dec 30, 2025	43.20	43.76	43.12	43.56	43.56	0.97%	184,264
Dec 29, 2025	43.88	43.92	43.14	43.14	43.14	-1.51%	259,669
Dec 24, 2025	43.52	43.82	43.50	43.80	43.80	0.50%	62,326
Dec 23, 2025	43.88	44.18	43.42	43.58	43.58	-0.50%	348,442
Dec 22, 2025	43.84	44.06	43.50	43.80	43.80	-0.41%	218,764
Dec 19, 2025	43.94	44.26	43.76	43.98	43.98	-6.07%	1,168,642
Dec 18, 2025	46.54	46.96	46.52	46.82	44.12	0.77%	335,812
Dec 17, 2025	45.58	46.62	45.32	46.46	43.78	1.80%	317,857
Dec 16, 2025	45.60	46.22	45.54	45.64	43.01	0.13%	195,558
Dec 15, 2025	45.38	45.72	45.34	45.58	42.95	0.44%	182,362
Dec 12, 2025	45.20	45.38	44.78	45.38	42.76	0.44%	208,295
Dec 11, 2025	44.62	45.42	44.44	45.18	42.57	1.21%	294,742
Dec 10, 2025	44.00	45.04	43.94	44.64	42.07	1.69%	326,988
Dec 9, 2025	44.46	44.62	43.90	43.90	41.37	-1.35%	337,568
Dec 8, 2025	44.90	45.08	44.24	44.50	41.93	-1.94%	312,163
Dec 5, 2025	45.66	46.02	44.94	45.38	42.76	-0.66%	468,791
Dec 4, 2025	44.62	46.60	44.26	45.68	43.05	2.47%	457,704
Dec 3, 2025	44.50	44.80	44.22	44.58	42.01	0.27%	379,103
Dec 2, 2025	45.00	45.20	44.26	44.46	41.90	-1.16%	184,686
Dec 1, 2025	45.40	45.40	44.86	44.98	42.39	-1.23%	264,240
Nov 28, 2025	45.90	45.94	45.20	45.54	42.91	-0.61%	253,902
Nov 27, 2025	45.58	46.34	45.52	45.82	43.18	-0.69%	107,272
Nov 26, 2025	47.30	47.34	45.90	46.14	43.48	-2.00%	230,251
Nov 25, 2025	47.16	47.42	46.64	47.08	44.37	-0.17%	240,055
Nov 24, 2025	47.10	47.84	47.02	47.16	44.44	-0.17%	535,802
Nov 21, 2025	46.32	47.26	46.18	47.24	44.52	2.21%	217,135
Nov 20, 2025	46.96	46.96	46.22	46.22	43.55	-1.07%	199,337
Nov 19, 2025	45.88	46.80	45.88	46.72	44.03	1.70%	216,854
Nov 18, 2025	46.34	46.54	45.94	45.94	43.29	-1.54%	288,638
Nov 17, 2025	46.88	47.04	46.40	46.66	43.97	-0.51%	215,581
Nov 14, 2025	46.80	47.24	46.68	46.90	44.20	-0.17%	255,793
Nov 13, 2025	47.00	47.46	46.60	46.98	44.27	-0.04%	223,355
Nov 12, 2025	46.70	47.00	45.88	47.00	44.29	0.64%	273,325
Nov 11, 2025	45.86	46.84	45.74	46.70	44.01	2.23%	197,296
Nov 10, 2025	46.36	46.42	45.48	45.68	43.05	-0.65%	155,946
Nov 7, 2025	45.90	46.26	45.22	45.98	43.33	0.39%	172,870
Nov 6, 2025	46.82	46.86	45.60	45.80	43.16	-2.30%	371,674
Nov 5, 2025	47.16	47.36	46.62	46.88	44.18	-1.22%	275,949
Nov 4, 2025	47.28	47.46	47.02	47.46	44.72	-0.54%	225,032
Nov 3, 2025	47.92	48.18	47.16	47.72	44.97	-0.67%	256,233
Oct 31, 2025	48.32	48.58	47.54	48.04	45.27	-0.95%	343,456
Oct 30, 2025	49.58	49.68	48.50	48.50	45.70	-2.26%	282,235