Sodexo S.A. (FRA:SJ7)
Germany · Delayed Price · Currency is EUR 59.65
+3.70 (6.61%)
At close: Oct 23, 2026
FRA:SJ7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 56.90 | 59.65 | 56.90 | 59.65 | 59.65 | 6.61% | - |
| Oct 22, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -2.44% | - |
| Oct 21, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 2.41% | - |
| Oct 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.27% | - |
| Oct 19, 2026 | 56.00 | 56.15 | 56.00 | 56.15 | 56.15 | 0.90% | - |
| Oct 16, 2026 | 56.10 | 56.10 | 55.65 | 55.65 | 55.65 | 2.02% | - |
| Oct 15, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.82% | - |
| Oct 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.64% | - |
| Oct 13, 2026 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - | - |
| Oct 12, 2026 | 54.80 | 54.80 | 54.65 | 54.65 | 54.65 | -0.09% | - |
| Oct 9, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.83% | - |
| Oct 8, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 1.40% | - |
| Oct 7, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.19% | - |
| Oct 6, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.09% | - |
| Oct 5, 2026 | 53.65 | 53.65 | 53.55 | 53.55 | 53.55 | -0.56% | - |
| Oct 2, 2026 | 53.50 | 53.85 | 53.50 | 53.85 | 53.85 | -2.36% | - |
| Oct 1, 2026 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -2.04% | - |
| Sep 30, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -0.79% | - |
| Sep 29, 2026 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -0.35% | - |
| Sep 28, 2026 | 57.20 | 57.20 | 56.95 | 56.95 | 56.95 | -0.87% | - |
| Sep 25, 2026 | 56.15 | 57.45 | 56.15 | 57.45 | 57.45 | 2.59% | - |
| Sep 24, 2026 | 56.70 | 56.70 | 56.00 | 56.00 | 56.00 | -1.50% | - |
| Sep 23, 2026 | 57.50 | 57.50 | 56.85 | 56.85 | 56.85 | -1.13% | - |
| Sep 22, 2026 | 56.95 | 57.50 | 56.95 | 57.50 | 57.50 | 1.05% | - |
| Sep 21, 2026 | 57.25 | 57.25 | 56.90 | 56.90 | 56.90 | 0.18% | - |
| Sep 18, 2026 | 57.75 | 57.75 | 56.80 | 56.80 | 56.80 | -1.56% | - |
| Sep 17, 2026 | 57.50 | 57.70 | 57.50 | 57.70 | 57.70 | 3.22% | - |
| Sep 16, 2026 | 56.60 | 56.60 | 55.90 | 55.90 | 55.90 | -1.06% | - |
| Sep 15, 2026 | 56.20 | 56.50 | 56.20 | 56.50 | 56.50 | 0.09% | 200 |
| Sep 14, 2026 | 56.35 | 56.45 | 56.35 | 56.45 | 56.45 | 0.62% | 1 |
| Sep 11, 2026 | 56.20 | 56.20 | 56.10 | 56.10 | 56.10 | 0.36% | - |
| Sep 10, 2026 | 57.05 | 57.05 | 55.90 | 55.90 | 55.90 | -1.76% | - |
| Sep 9, 2026 | 57.00 | 57.00 | 56.90 | 56.90 | 56.90 | -0.26% | - |
| Sep 8, 2026 | 56.70 | 57.05 | 56.70 | 57.05 | 57.05 | 0.44% | - |
| Sep 7, 2026 | 57.80 | 57.80 | 56.80 | 56.80 | 56.80 | -1.73% | 100 |
| Sep 4, 2026 | 58.30 | 58.30 | 57.80 | 57.80 | 57.80 | 0.09% | - |
| Sep 3, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.35% | - |
| Sep 2, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | 0.35% | - |
| Sep 1, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.17% | - |
| Aug 31, 2026 | 58.05 | 58.05 | 57.65 | 57.65 | 57.65 | -0.77% | - |
| Aug 28, 2026 | 58.85 | 58.85 | 58.10 | 58.10 | 58.10 | -1.02% | - |
| Aug 27, 2026 | 57.50 | 58.70 | 57.15 | 58.70 | 58.70 | 3.16% | 100 |
| Aug 26, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.18% | - |
| Aug 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.88% | - |
| Aug 24, 2026 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.09% | - |
| Aug 21, 2026 | 56.15 | 56.15 | 56.00 | 56.00 | 56.00 | 0.27% | - |
| Aug 20, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.54% | - |
| Aug 19, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.07% | - |
| Aug 18, 2026 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.35% | - |
| Aug 17, 2026 | 56.80 | 56.80 | 56.35 | 56.35 | 56.35 | -0.53% | - |