Sodexo S.A. (EPA:SW)
France · Delayed Price · Currency is EUR 53.90
+0.45 (0.84%)
Oct 2, 2026, 5:35 PM CET
Sodexo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 53.50 | 54.25 | 53.50 | 53.90 | 53.90 | 0.84% | 305,440 |
| Oct 1, 2026 | 55.00 | 55.30 | 53.45 | 53.45 | 53.45 | -3.43% | 509,633 |
| Sep 30, 2026 | 56.30 | 56.75 | 55.30 | 55.35 | 55.35 | -1.60% | 323,109 |
| Sep 29, 2026 | 56.70 | 57.05 | 56.20 | 56.25 | 56.25 | -0.97% | 162,553 |
| Sep 28, 2026 | 57.40 | 57.85 | 56.80 | 56.80 | 56.80 | -0.96% | 298,755 |
| Sep 25, 2026 | 56.45 | 57.35 | 56.40 | 57.35 | 57.35 | 2.23% | 281,179 |
| Sep 24, 2026 | 57.20 | 57.60 | 56.10 | 56.10 | 56.10 | -1.92% | 293,391 |
| Sep 23, 2026 | 57.25 | 57.45 | 57.00 | 57.20 | 57.20 | -0.35% | 175,155 |
| Sep 22, 2026 | 56.95 | 57.80 | 56.95 | 57.40 | 57.40 | 0.61% | 295,912 |
| Sep 21, 2026 | 57.35 | 57.78 | 57.05 | 57.05 | 57.05 | - | 139,022 |
| Sep 18, 2026 | 57.80 | 57.80 | 57.00 | 57.05 | 57.05 | -1.72% | 346,094 |
| Sep 17, 2026 | 58.55 | 59.35 | 58.05 | 58.05 | 58.05 | 2.93% | 405,170 |
| Sep 16, 2026 | 56.50 | 56.55 | 56.10 | 56.40 | 56.40 | -0.35% | 221,210 |
| Sep 15, 2026 | 56.30 | 56.95 | 56.20 | 56.60 | 56.60 | 0.35% | 195,024 |
| Sep 14, 2026 | 56.30 | 57.20 | 56.30 | 56.40 | 56.40 | - | 262,418 |
| Sep 11, 2026 | 56.15 | 56.70 | 55.60 | 56.40 | 56.40 | 0.27% | 252,498 |
| Sep 10, 2026 | 57.40 | 57.75 | 56.25 | 56.25 | 56.25 | -1.57% | 216,957 |
| Sep 9, 2026 | 57.30 | 57.65 | 56.90 | 57.15 | 57.15 | -0.61% | 138,796 |
| Sep 8, 2026 | 57.20 | 57.60 | 57.20 | 57.50 | 57.50 | 0.70% | 132,878 |
| Sep 7, 2026 | 57.90 | 58.00 | 57.10 | 57.10 | 57.10 | -1.64% | 129,888 |
| Sep 4, 2026 | 58.45 | 58.75 | 58.00 | 58.05 | 58.05 | -0.68% | 161,720 |
| Sep 3, 2026 | 57.90 | 58.70 | 57.25 | 58.45 | 58.45 | 0.95% | 126,068 |
| Sep 2, 2026 | 58.25 | 59.00 | 57.85 | 57.90 | 57.90 | -0.86% | 154,906 |
| Sep 1, 2026 | 57.75 | 58.40 | 57.65 | 58.40 | 58.40 | 0.86% | 241,341 |
| Aug 31, 2026 | 58.35 | 58.40 | 57.65 | 57.90 | 57.90 | -0.77% | 312,934 |
| Aug 28, 2026 | 58.85 | 59.08 | 58.25 | 58.35 | 58.35 | -0.85% | 176,837 |
| Aug 27, 2026 | 57.30 | 59.00 | 56.90 | 58.85 | 58.85 | 2.44% | 230,153 |
| Aug 26, 2026 | 56.95 | 58.05 | 56.95 | 57.45 | 57.45 | 0.79% | 179,090 |
| Aug 25, 2026 | 56.90 | 57.15 | 56.70 | 57.00 | 57.00 | - | 137,982 |
| Aug 24, 2026 | 56.35 | 57.00 | 56.25 | 57.00 | 57.00 | 1.33% | 165,276 |
| Aug 21, 2026 | 56.40 | 56.50 | 56.05 | 56.25 | 56.25 | - | 160,995 |
| Aug 20, 2026 | 55.90 | 56.45 | 55.70 | 56.25 | 56.25 | 0.36% | 216,859 |
| Aug 19, 2026 | 55.95 | 56.60 | 55.90 | 56.05 | 56.05 | 0.45% | 159,366 |
| Aug 18, 2026 | 56.50 | 56.65 | 55.80 | 55.80 | 55.80 | -1.24% | 259,998 |
| Aug 17, 2026 | 56.50 | 56.85 | 56.15 | 56.50 | 56.50 | -0.53% | 155,346 |
| Aug 14, 2026 | 57.20 | 57.70 | 56.80 | 56.80 | 56.80 | -0.87% | 244,719 |
| Aug 13, 2026 | 57.40 | 57.80 | 57.10 | 57.30 | 57.30 | -0.17% | 238,977 |
| Aug 12, 2026 | 57.30 | 57.55 | 56.80 | 57.40 | 57.40 | - | 203,935 |
| Aug 11, 2026 | 56.40 | 57.40 | 56.20 | 57.40 | 57.40 | 1.50% | 296,783 |
| Aug 10, 2026 | 57.25 | 57.25 | 56.55 | 56.55 | 56.55 | -1.05% | 221,390 |
| Aug 7, 2026 | 56.70 | 57.55 | 56.65 | 57.15 | 57.15 | 0.35% | 183,438 |
| Aug 6, 2026 | 57.30 | 57.45 | 56.65 | 56.95 | 56.95 | -0.52% | 232,657 |
| Aug 5, 2026 | 56.30 | 57.25 | 55.90 | 57.25 | 57.25 | 1.33% | 307,922 |
| Aug 4, 2026 | 57.05 | 57.10 | 56.40 | 56.50 | 56.50 | -1.14% | 250,199 |
| Aug 3, 2026 | 57.00 | 57.65 | 57.00 | 57.15 | 57.15 | 0.09% | 178,266 |
| Jul 31, 2026 | 57.45 | 57.45 | 56.85 | 57.10 | 57.10 | -0.70% | 167,460 |
| Jul 30, 2026 | 57.85 | 58.20 | 57.25 | 57.50 | 57.50 | -1.12% | 275,223 |
| Jul 29, 2026 | 57.50 | 58.40 | 57.35 | 58.15 | 58.15 | 0.09% | 310,277 |
| Jul 28, 2026 | 56.40 | 58.10 | 56.40 | 58.10 | 58.10 | 2.74% | 221,504 |
| Jul 27, 2026 | 56.00 | 56.75 | 56.00 | 56.55 | 56.55 | 1.89% | 196,820 |