Sodexo S.A. (FRA:SJ7)
Germany · Delayed Price · Currency is EUR 43.70
+0.14 (0.33%)
At close: Dec 19, 2025
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 43.82 | 43.82 | 43.70 | 43.70 | 43.70 | -5.49% | - |
| Dec 18, 2025 | 46.40 | 46.80 | 46.24 | 46.24 | 43.56 | -0.13% | 912 |
| Dec 17, 2025 | 45.76 | 46.30 | 45.76 | 46.30 | 43.61 | 1.18% | - |
| Dec 16, 2025 | 45.72 | 45.76 | 45.72 | 45.76 | 43.10 | 0.22% | - |
| Dec 15, 2025 | 45.36 | 45.66 | 45.36 | 45.66 | 43.01 | 1.02% | - |
| Dec 12, 2025 | 45.14 | 45.20 | 45.14 | 45.20 | 42.58 | 0.27% | - |
| Dec 11, 2025 | 44.38 | 45.18 | 44.38 | 45.08 | 42.46 | 0.63% | 110 |
| Dec 10, 2025 | 43.92 | 44.80 | 43.92 | 44.80 | 42.20 | 2.00% | - |
| Dec 9, 2025 | 44.32 | 44.32 | 43.92 | 43.92 | 41.37 | -0.63% | - |
| Dec 8, 2025 | 44.90 | 44.90 | 44.20 | 44.20 | 41.63 | -2.04% | 20 |
| Dec 5, 2025 | 45.52 | 45.52 | 45.12 | 45.12 | 42.50 | 1.21% | - |
| Dec 4, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 41.99 | 0.22% | - |
| Dec 3, 2025 | 44.38 | 44.48 | 44.38 | 44.48 | 41.90 | 0.27% | - |
| Dec 2, 2025 | 44.74 | 44.74 | 44.36 | 44.36 | 41.79 | -0.98% | 61 |
| Dec 1, 2025 | 45.60 | 45.60 | 44.80 | 44.80 | 42.20 | -1.28% | 22 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.38 | 45.38 | 42.75 | -0.40% | - |
| Nov 27, 2025 | 45.24 | 45.56 | 45.24 | 45.56 | 42.92 | -0.78% | - |
| Nov 26, 2025 | 47.18 | 47.18 | 45.92 | 45.92 | 43.25 | -2.34% | - |
| Nov 25, 2025 | 46.92 | 47.02 | 46.92 | 47.02 | 44.29 | 0.13% | - |
| Nov 24, 2025 | 47.20 | 47.66 | 46.96 | 46.96 | 44.23 | -0.38% | 1,500 |
| Nov 21, 2025 | 45.50 | 47.14 | 45.50 | 47.14 | 44.40 | 3.70% | - |
| Nov 20, 2025 | 47.04 | 47.04 | 45.46 | 45.46 | 42.82 | -2.57% | 100 |
| Nov 19, 2025 | 45.70 | 46.66 | 45.70 | 46.66 | 43.95 | 1.97% | - |
| Nov 18, 2025 | 45.66 | 46.26 | 45.66 | 45.76 | 43.10 | -0.69% | 15 |
| Nov 17, 2025 | 46.56 | 46.56 | 46.08 | 46.08 | 43.41 | -1.37% | - |
| Nov 14, 2025 | 46.66 | 46.72 | 46.66 | 46.72 | 44.01 | 0.26% | - |
| Nov 13, 2025 | 46.86 | 47.28 | 46.60 | 46.60 | 43.90 | -0.43% | 80 |
| Nov 12, 2025 | 46.66 | 46.80 | 46.66 | 46.80 | 44.08 | 0.47% | - |
| Nov 11, 2025 | 45.62 | 46.58 | 45.62 | 46.58 | 43.88 | 1.97% | 140 |
| Nov 10, 2025 | 46.38 | 46.38 | 45.68 | 45.68 | 43.03 | -1.04% | - |
| Nov 7, 2025 | 45.66 | 46.16 | 45.66 | 46.16 | 43.48 | 1.01% | - |
| Nov 6, 2025 | 46.60 | 46.60 | 45.70 | 45.70 | 43.05 | -3.42% | - |
| Nov 5, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 44.57 | 0.34% | - |
| Nov 4, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 44.42 | -1.01% | - |
| Nov 3, 2025 | 47.84 | 48.10 | 47.64 | 47.64 | 44.87 | -0.29% | 50 |
| Oct 31, 2025 | 48.16 | 48.16 | 47.78 | 47.78 | 45.01 | -0.95% | - |
| Oct 30, 2025 | 49.40 | 49.40 | 48.24 | 48.24 | 45.44 | -2.27% | - |
| Oct 29, 2025 | 50.45 | 50.45 | 49.36 | 49.36 | 46.50 | -2.45% | 50 |
| Oct 28, 2025 | 50.75 | 50.75 | 50.60 | 50.60 | 47.66 | -0.39% | - |
| Oct 27, 2025 | 52.05 | 52.05 | 50.80 | 50.80 | 47.85 | -1.74% | - |
| Oct 24, 2025 | 51.15 | 51.70 | 51.15 | 51.70 | 48.70 | -0.96% | - |
| Oct 23, 2025 | 54.55 | 54.55 | 52.20 | 52.20 | 49.17 | -6.28% | - |
| Oct 22, 2025 | 54.45 | 55.70 | 54.45 | 55.70 | 52.47 | 2.20% | - |
| Oct 21, 2025 | 53.25 | 54.50 | 53.25 | 54.50 | 51.34 | 2.25% | - |
| Oct 20, 2025 | 54.45 | 54.45 | 53.30 | 53.30 | 50.21 | -2.74% | - |
| Oct 17, 2025 | 53.55 | 54.80 | 53.55 | 54.80 | 51.62 | 1.76% | - |
| Oct 16, 2025 | 53.35 | 53.85 | 53.35 | 53.85 | 50.72 | 1.13% | - |
| Oct 15, 2025 | 54.00 | 54.00 | 53.25 | 53.25 | 50.16 | -0.84% | - |
| Oct 14, 2025 | 52.80 | 53.70 | 52.80 | 53.70 | 50.58 | 0.94% | 40 |
| Oct 13, 2025 | 52.40 | 53.20 | 52.40 | 53.20 | 50.11 | 3.20% | - |