Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	45.90	45.94	45.20	45.54	45.54	-0.61%	253,902
Nov 27, 2025	45.58	46.34	45.52	45.82	45.82	-0.69%	107,272
Nov 26, 2025	47.30	47.34	45.90	46.14	46.14	-2.00%	230,251
Nov 25, 2025	47.16	47.42	46.64	47.08	47.08	-0.17%	240,055
Nov 24, 2025	47.10	47.84	47.02	47.16	47.16	-0.17%	535,802
Nov 21, 2025	46.32	47.26	46.18	47.24	47.24	2.21%	217,135
Nov 20, 2025	46.96	46.96	46.22	46.22	46.22	-1.07%	199,337
Nov 19, 2025	45.88	46.80	45.88	46.72	46.72	1.70%	216,854
Nov 18, 2025	46.34	46.54	45.94	45.94	45.94	-1.54%	288,638
Nov 17, 2025	46.88	47.04	46.40	46.66	46.66	-0.51%	215,581
Nov 14, 2025	46.80	47.24	46.68	46.90	46.90	-0.17%	255,793
Nov 13, 2025	47.00	47.46	46.60	46.98	46.98	-0.04%	223,355
Nov 12, 2025	46.70	47.00	45.88	47.00	47.00	0.64%	273,325
Nov 11, 2025	45.86	46.84	45.74	46.70	46.70	2.23%	197,296
Nov 10, 2025	46.36	46.42	45.48	45.68	45.68	-0.65%	155,946
Nov 7, 2025	45.90	46.26	45.22	45.98	45.98	0.39%	172,870
Nov 6, 2025	46.82	46.86	45.60	45.80	45.80	-2.30%	371,674
Nov 5, 2025	47.16	47.36	46.62	46.88	46.88	-1.22%	275,949
Nov 4, 2025	47.28	47.46	47.02	47.46	47.46	-0.54%	225,032
Nov 3, 2025	47.92	48.18	47.16	47.72	47.72	-0.67%	256,233
Oct 31, 2025	48.32	48.58	47.54	48.04	48.04	-0.95%	343,456
Oct 30, 2025	49.58	49.68	48.50	48.50	48.50	-2.26%	282,235
Oct 29, 2025	50.40	50.55	49.56	49.62	49.62	-1.94%	248,462
Oct 28, 2025	50.90	51.35	50.60	50.60	50.60	-0.78%	250,990
Oct 27, 2025	51.60	51.70	50.95	51.00	51.00	-1.64%	338,430
Oct 24, 2025	50.25	53.45	50.25	51.85	51.85	-0.38%	392,677
Oct 23, 2025	51.30	53.35	49.20	52.05	52.05	-7.30%	879,339
Oct 22, 2025	54.90	56.55	54.60	56.15	56.15	2.37%	302,905
Oct 21, 2025	53.70	54.90	53.55	54.85	54.85	2.33%	185,473
Oct 20, 2025	54.90	54.90	53.35	53.60	53.60	-1.92%	193,834
Oct 17, 2025	53.95	54.95	53.95	54.65	54.65	0.92%	174,278
Oct 16, 2025	53.70	54.40	53.00	54.15	54.15	1.03%	250,996
Oct 15, 2025	54.15	54.40	53.50	53.60	53.60	-	226,405
Oct 14, 2025	53.10	53.80	53.00	53.60	53.60	0.47%	223,995
Oct 13, 2025	52.25	53.35	52.15	53.35	53.35	2.60%	267,464
Oct 10, 2025	53.85	54.60	52.00	52.00	52.00	-3.70%	432,966
Oct 9, 2025	54.50	55.70	53.55	54.00	54.00	0.37%	274,147
Oct 8, 2025	53.00	53.80	53.00	53.80	53.80	1.03%	156,271
Oct 7, 2025	53.30	53.75	53.15	53.25	53.25	-0.37%	131,455
Oct 6, 2025	54.75	54.75	52.90	53.45	53.45	-2.37%	181,821
Oct 3, 2025	54.50	54.75	54.15	54.75	54.75	0.46%	128,374
Oct 2, 2025	54.00	54.50	53.90	54.50	54.50	1.11%	181,960
Oct 1, 2025	53.30	54.30	53.30	53.90	53.90	0.65%	225,652
Sep 30, 2025	53.55	53.90	53.05	53.55	53.55	-0.46%	244,511
Sep 29, 2025	55.00	55.05	53.45	53.80	53.80	-2.45%	224,236
Sep 26, 2025	54.10	55.35	54.10	55.15	55.15	2.13%	308,243
Sep 25, 2025	53.15	54.30	53.15	54.00	54.00	1.31%	253,765
Sep 24, 2025	52.65	53.65	52.50	53.30	53.30	1.23%	145,806
Sep 23, 2025	52.25	53.20	52.25	52.65	52.65	0.77%	111,910
Sep 22, 2025	52.30	53.30	52.25	52.25	52.25	-0.38%	150,762