Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	43.84	44.06	43.50	43.78	-	-0.45%	58,245
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
Oct 29, 2025	50.40	50.55	49.56	49.62	46.76	-1.94%	248,462
Oct 28, 2025	50.90	51.35	50.60	50.60	47.68	-0.78%	250,990
Oct 27, 2025	51.60	51.70	50.95	51.00	48.06	-1.64%	338,430
Oct 24, 2025	50.25	53.45	50.25	51.85	48.86	-0.38%	392,677
Oct 23, 2025	51.30	53.35	49.20	52.05	49.05	-7.30%	879,339
Oct 22, 2025	54.90	56.55	54.60	56.15	52.91	2.37%	302,905
Oct 21, 2025	53.70	54.90	53.55	54.85	51.69	2.33%	185,473
Oct 20, 2025	54.90	54.90	53.35	53.60	50.51	-1.92%	193,834
Oct 17, 2025	53.95	54.95	53.95	54.65	51.50	0.92%	174,278
Oct 16, 2025	53.70	54.40	53.00	54.15	51.03	1.03%	250,996
Oct 15, 2025	54.15	54.40	53.50	53.60	50.51	-	226,405
Oct 14, 2025	53.10	53.80	53.00	53.60	50.51	0.47%	223,995