Sodexo S.A. (EPA:SW)
France · Delayed Price · Currency is EUR 52.15
-0.15 (-0.29%)
Aug 1, 2025, 5:35 PM CET
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.15 | 52.50 | 51.95 | 52.15 | 52.15 | -0.29% | 124,479 |
| Jul 31, 2025 | 51.50 | 52.35 | 51.15 | 52.30 | 52.30 | 1.36% | 115,879 |
| Jul 30, 2025 | 51.35 | 51.80 | 51.25 | 51.60 | 51.60 | 0.58% | 111,785 |
| Jul 29, 2025 | 52.35 | 52.40 | 51.30 | 51.30 | 51.30 | -2.38% | 141,641 |
| Jul 28, 2025 | 53.90 | 53.90 | 52.25 | 52.55 | 52.55 | -1.31% | 99,425 |
| Jul 25, 2025 | 53.00 | 53.45 | 52.50 | 53.25 | 53.25 | 0.09% | 126,118 |
| Jul 24, 2025 | 53.30 | 53.30 | 52.45 | 53.20 | 53.20 | 0.09% | 163,861 |
| Jul 23, 2025 | 53.00 | 53.40 | 52.75 | 53.15 | 53.15 | 1.53% | 171,101 |
| Jul 22, 2025 | 52.20 | 53.25 | 52.05 | 52.35 | 52.35 | 0.58% | 272,004 |
| Jul 21, 2025 | 51.40 | 52.10 | 51.20 | 52.05 | 52.05 | 1.36% | 206,380 |
| Jul 18, 2025 | 50.95 | 51.65 | 50.90 | 51.35 | 51.35 | 1.08% | 173,575 |
| Jul 17, 2025 | 51.10 | 51.50 | 50.70 | 50.80 | 50.80 | 0.30% | 153,736 |
| Jul 16, 2025 | 50.75 | 51.15 | 50.60 | 50.65 | 50.65 | -0.49% | 113,791 |
| Jul 15, 2025 | 50.95 | 51.60 | 50.75 | 50.90 | 50.90 | 0.39% | 136,474 |
| Jul 14, 2025 | 50.90 | 51.35 | 50.40 | 50.70 | 50.70 | -0.78% | 237,606 |
| Jul 11, 2025 | 52.00 | 52.15 | 51.00 | 51.10 | 51.10 | -2.20% | 173,603 |
| Jul 10, 2025 | 51.85 | 52.55 | 51.55 | 52.25 | 52.25 | 0.48% | 159,575 |
| Jul 9, 2025 | 51.85 | 52.60 | 51.85 | 52.00 | 52.00 | 0.29% | 193,456 |
| Jul 8, 2025 | 51.65 | 52.00 | 51.10 | 51.85 | 51.85 | 0.10% | 163,041 |
| Jul 7, 2025 | 52.15 | 52.35 | 51.80 | 51.80 | 51.80 | -1.15% | 120,914 |
| Jul 4, 2025 | 52.45 | 52.60 | 52.20 | 52.40 | 52.40 | -0.76% | 95,709 |
| Jul 3, 2025 | 54.00 | 54.25 | 52.80 | 52.80 | 52.80 | -1.86% | 181,386 |
| Jul 2, 2025 | 53.15 | 53.95 | 52.50 | 53.80 | 53.80 | 1.70% | 268,492 |
| Jul 1, 2025 | 52.20 | 53.45 | 50.20 | 52.90 | 52.90 | 1.34% | 601,642 |
| Jun 30, 2025 | 53.05 | 53.05 | 51.85 | 52.20 | 52.20 | -1.42% | 300,871 |
| Jun 27, 2025 | 52.20 | 53.00 | 52.15 | 52.95 | 52.95 | 1.92% | 285,980 |
| Jun 26, 2025 | 51.70 | 52.00 | 51.50 | 51.95 | 51.95 | 0.58% | 186,277 |
| Jun 25, 2025 | 51.80 | 52.25 | 51.55 | 51.65 | 51.65 | -0.67% | 165,147 |
| Jun 24, 2025 | 52.60 | 53.05 | 51.95 | 52.00 | 52.00 | -0.10% | 162,645 |
| Jun 23, 2025 | 51.90 | 52.50 | 51.75 | 52.05 | 52.05 | 0.29% | 163,722 |
| Jun 20, 2025 | 52.00 | 52.60 | 51.50 | 51.90 | 51.90 | -0.48% | 640,950 |
| Jun 19, 2025 | 52.95 | 53.05 | 52.15 | 52.15 | 52.15 | -1.97% | 170,562 |
| Jun 18, 2025 | 54.60 | 54.65 | 52.70 | 53.20 | 53.20 | -3.10% | 393,500 |
| Jun 17, 2025 | 55.45 | 55.55 | 54.70 | 54.90 | 54.90 | -1.26% | 186,930 |
| Jun 16, 2025 | 55.45 | 55.95 | 55.05 | 55.60 | 55.60 | 0.18% | 166,453 |
| Jun 13, 2025 | 55.10 | 55.95 | 54.85 | 55.50 | 55.50 | -0.36% | 140,039 |
| Jun 12, 2025 | 56.05 | 56.35 | 55.35 | 55.70 | 55.70 | -1.76% | 206,727 |
| Jun 11, 2025 | 57.45 | 57.50 | 56.70 | 56.70 | 56.70 | -1.05% | 153,804 |
| Jun 10, 2025 | 56.95 | 57.40 | 56.70 | 57.30 | 57.30 | 0.88% | 205,253 |
| Jun 9, 2025 | 56.95 | 57.15 | 56.60 | 56.80 | 56.80 | -0.26% | 131,541 |
| Jun 6, 2025 | 57.60 | 57.60 | 56.95 | 56.95 | 56.95 | -1.30% | 148,751 |
| Jun 5, 2025 | 57.75 | 58.05 | 57.30 | 57.70 | 57.70 | - | 181,651 |
| Jun 4, 2025 | 58.35 | 58.40 | 57.20 | 57.70 | 57.70 | -0.86% | 327,208 |
| Jun 3, 2025 | 59.00 | 59.15 | 58.00 | 58.20 | 58.20 | -1.52% | 188,831 |
| Jun 2, 2025 | 60.70 | 60.75 | 59.00 | 59.10 | 59.10 | -2.88% | 213,078 |
| May 30, 2025 | 60.95 | 61.50 | 60.85 | 60.85 | 60.85 | -0.16% | 348,357 |
| May 29, 2025 | 61.50 | 61.75 | 60.95 | 60.95 | 60.95 | -0.33% | 116,506 |
| May 28, 2025 | 61.35 | 61.65 | 60.75 | 61.15 | 61.15 | 0.08% | 213,934 |
| May 27, 2025 | 61.00 | 62.05 | 60.50 | 61.10 | 61.10 | 0.58% | 505,724 |
| May 26, 2025 | 59.10 | 61.00 | 59.10 | 60.75 | 60.75 | 3.32% | 355,225 |