Sodexo S.A. (FRA:SJ7)
Germany · Delayed Price · Currency is EUR 45.60
+0.22 (0.48%)
Last updated: Dec 1, 2025, 8:01 AM CET
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.60 | 45.60 | 45.38 | 45.38 | 45.38 | -0.40% | - |
| Nov 27, 2025 | 45.24 | 45.56 | 45.24 | 45.56 | 45.56 | -0.78% | - |
| Nov 26, 2025 | 47.18 | 47.18 | 45.92 | 45.92 | 45.92 | -2.34% | - |
| Nov 25, 2025 | 46.92 | 47.02 | 46.92 | 47.02 | 47.02 | 0.13% | - |
| Nov 24, 2025 | 47.20 | 47.66 | 46.96 | 46.96 | 46.96 | -0.38% | 1,500 |
| Nov 21, 2025 | 45.50 | 47.14 | 45.50 | 47.14 | 47.14 | 3.70% | - |
| Nov 20, 2025 | 47.04 | 47.04 | 45.46 | 45.46 | 45.46 | -2.57% | 100 |
| Nov 19, 2025 | 45.70 | 46.66 | 45.70 | 46.66 | 46.66 | 1.97% | - |
| Nov 18, 2025 | 45.66 | 46.26 | 45.66 | 45.76 | 45.76 | -0.69% | 15 |
| Nov 17, 2025 | 46.56 | 46.56 | 46.08 | 46.08 | 46.08 | -1.37% | - |
| Nov 14, 2025 | 46.66 | 46.72 | 46.66 | 46.72 | 46.72 | 0.26% | - |
| Nov 13, 2025 | 46.86 | 47.28 | 46.60 | 46.60 | 46.60 | -0.43% | 80 |
| Nov 12, 2025 | 46.66 | 46.80 | 46.66 | 46.80 | 46.80 | 0.47% | - |
| Nov 11, 2025 | 45.62 | 46.58 | 45.62 | 46.58 | 46.58 | 1.97% | 140 |
| Nov 10, 2025 | 46.38 | 46.38 | 45.68 | 45.68 | 45.68 | -1.04% | - |
| Nov 7, 2025 | 45.66 | 46.16 | 45.66 | 46.16 | 46.16 | 1.01% | - |
| Nov 6, 2025 | 46.60 | 46.60 | 45.70 | 45.70 | 45.70 | -3.42% | - |
| Nov 5, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.34% | - |
| Nov 4, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.01% | - |
| Nov 3, 2025 | 47.84 | 48.10 | 47.64 | 47.64 | 47.64 | -0.29% | 50 |
| Oct 31, 2025 | 48.16 | 48.16 | 47.78 | 47.78 | 47.78 | -0.95% | - |
| Oct 30, 2025 | 49.40 | 49.40 | 48.24 | 48.24 | 48.24 | -2.27% | - |
| Oct 29, 2025 | 50.45 | 50.45 | 49.36 | 49.36 | 49.36 | -2.45% | 50 |
| Oct 28, 2025 | 50.75 | 50.75 | 50.60 | 50.60 | 50.60 | -0.39% | - |
| Oct 27, 2025 | 52.05 | 52.05 | 50.80 | 50.80 | 50.80 | -1.74% | - |
| Oct 24, 2025 | 51.15 | 51.70 | 51.15 | 51.70 | 51.70 | -0.96% | - |
| Oct 23, 2025 | 54.55 | 54.55 | 52.20 | 52.20 | 52.20 | -6.28% | - |
| Oct 22, 2025 | 54.45 | 55.70 | 54.45 | 55.70 | 55.70 | 2.20% | - |
| Oct 21, 2025 | 53.25 | 54.50 | 53.25 | 54.50 | 54.50 | 2.25% | - |
| Oct 20, 2025 | 54.45 | 54.45 | 53.30 | 53.30 | 53.30 | -2.74% | - |
| Oct 17, 2025 | 53.55 | 54.80 | 53.55 | 54.80 | 54.80 | 1.76% | - |
| Oct 16, 2025 | 53.35 | 53.85 | 53.35 | 53.85 | 53.85 | 1.13% | - |
| Oct 15, 2025 | 54.00 | 54.00 | 53.25 | 53.25 | 53.25 | -0.84% | - |
| Oct 14, 2025 | 52.80 | 53.70 | 52.80 | 53.70 | 53.70 | 0.94% | 40 |
| Oct 13, 2025 | 52.40 | 53.20 | 52.40 | 53.20 | 53.20 | 3.20% | - |
| Oct 10, 2025 | 53.60 | 53.60 | 51.55 | 51.55 | 51.55 | -4.09% | - |
| Oct 9, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.37% | - |
| Oct 8, 2025 | 53.05 | 53.55 | 53.05 | 53.55 | 53.55 | 1.13% | - |
| Oct 7, 2025 | 53.20 | 53.20 | 52.95 | 52.95 | 52.95 | -0.56% | - |
| Oct 6, 2025 | 54.50 | 54.50 | 53.25 | 53.25 | 53.25 | -2.11% | - |
| Oct 3, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Oct 2, 2025 | 54.05 | 54.40 | 54.05 | 54.40 | 54.40 | 0.83% | - |
| Oct 1, 2025 | 53.35 | 53.95 | 53.35 | 53.95 | 53.95 | 0.94% | - |
| Sep 30, 2025 | 53.70 | 53.70 | 53.45 | 53.45 | 53.45 | -0.19% | - |
| Sep 29, 2025 | 55.15 | 55.15 | 53.55 | 53.55 | 53.55 | -2.55% | - |
| Sep 26, 2025 | 53.95 | 54.95 | 53.95 | 54.95 | 54.95 | 1.95% | - |
| Sep 25, 2025 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 2.86% | 2 |
| Sep 24, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.29% | - |
| Sep 23, 2025 | 52.10 | 52.25 | 52.10 | 52.25 | 52.25 | 0.19% | - |
| Sep 22, 2025 | 52.30 | 52.30 | 52.15 | 52.15 | 52.15 | -0.29% | - |