Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	46.69	47.68	45.64	46.36	46.36	-0.58%	121,743
Feb 10, 2026	46.52	46.92	46.24	46.63	46.63	1.20%	18,739
Feb 9, 2026	46.21	46.10	45.32	46.08	46.08	1.95%	32,663
Feb 6, 2026	45.01	45.28	44.54	45.20	45.20	-0.35%	134
Feb 5, 2026	46.12	45.98	44.32	45.36	45.36	-2.03%	951
Feb 4, 2026	43.70	46.66	44.20	46.30	46.30	5.95%	15,083
Feb 3, 2026	43.45	43.88	43.08	43.70	43.70	-0.18%	32,489
Feb 2, 2026	42.21	43.78	43.22	43.78	43.78	1.11%	741
Jan 30, 2026	43.01	43.52	42.82	43.30	43.30	0.23%	10,484
Jan 29, 2026	43.20	43.42	42.48	43.20	43.20	0.89%	2,781
Jan 28, 2026	42.00	43.02	41.84	42.82	42.82	1.04%	5,181
Jan 27, 2026	42.31	42.52	42.12	42.38	42.38	0.71%	13,761
Jan 26, 2026	42.27	42.36	41.70	42.08	42.08	-0.47%	16,604
Jan 23, 2026	42.50	42.64	41.86	42.28	42.28	-0.66%	11,769
Jan 22, 2026	42.00	43.24	41.92	42.56	42.56	2.65%	5,786
Jan 21, 2026	41.41	41.90	41.32	41.46	41.46	0.05%	9,471
Jan 20, 2026	41.09	41.74	41.00	41.44	41.44	-	2,608
Jan 19, 2026	41.70	42.04	41.24	41.44	41.44	-0.77%	1,187
Jan 16, 2026	41.85	42.04	41.68	41.76	41.76	0.10%	1,507
Jan 15, 2026	41.70	41.94	41.16	41.72	41.72	-0.24%	2,900
Jan 14, 2026	41.95	42.29	41.62	41.82	41.82	-1.09%	34,429
Jan 13, 2026	42.16	42.42	42.06	42.28	42.28	0.43%	1,349
Jan 12, 2026	42.69	42.88	42.10	42.10	42.10	-2.00%	6,330
Jan 9, 2026	43.36	43.68	42.70	42.96	42.96	-1.69%	5,688
Jan 8, 2026	44.04	44.18	42.00	43.70	43.70	-0.77%	8,760
Jan 7, 2026	44.27	44.36	43.72	44.04	44.04	-1.26%	769
Jan 6, 2026	43.87	44.60	43.86	44.60	44.60	2.25%	4,305
Jan 5, 2026	43.05	44.00	42.90	43.62	43.62	1.49%	3,188
Jan 2, 2026	43.70	43.72	42.58	42.98	42.98	-1.74%	208
Dec 31, 2025	43.70	43.76	43.54	43.74	43.74	-0.05%	50,318
Dec 30, 2025	43.20	43.76	43.18	43.76	43.76	1.25%	2,224
Dec 29, 2025	43.95	43.92	43.22	43.22	43.22	-1.23%	402,385
Dec 24, 2025	43.49	43.78	43.48	43.76	43.76	0.32%	302
Dec 23, 2025	43.76	44.17	43.42	43.62	43.62	-0.73%	17,760
Dec 22, 2025	43.91	44.00	43.50	43.94	43.94	-0.14%	908,804
Dec 19, 2025	44.61	44.30	43.84	44.00	44.00	-6.18%	9,188
Dec 18, 2025	46.56	46.92	46.52	46.90	44.20	0.69%	2,889
Dec 17, 2025	45.60	46.62	45.40	46.58	43.90	2.06%	108,287
Dec 16, 2025	45.60	46.18	45.38	45.64	43.01	0.40%	973,249
Dec 15, 2025	45.41	45.72	45.38	45.46	42.84	0.62%	4,199
Dec 12, 2025	45.28	45.28	44.90	45.18	42.58	-0.13%	347
Dec 11, 2025	44.61	45.38	44.48	45.24	42.64	0.80%	423
Dec 10, 2025	43.97	44.94	43.94	44.88	42.30	1.81%	170
Dec 9, 2025	44.52	44.62	43.96	44.08	41.54	-0.81%	11,333
Dec 8, 2025	45.01	44.92	44.38	44.44	41.88	-1.68%	1,101,812
Dec 5, 2025	45.81	46.00	45.00	45.20	42.60	-1.78%	285
Dec 4, 2025	44.61	46.56	44.48	46.02	43.37	3.70%	1,740
Dec 3, 2025	44.61	44.88	44.24	44.38	41.82	-0.18%	9,961
Dec 2, 2025	45.13	45.20	44.28	44.46	41.90	-1.29%	21,629
Dec 1, 2025	45.20	45.50	44.92	45.04	42.45	-1.10%	1,429