Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	45.28	45.28	44.90	45.18	45.18	-0.13%	347
Dec 11, 2025	44.61	45.38	44.48	45.24	45.24	0.80%	423
Dec 10, 2025	43.97	44.94	43.94	44.88	44.88	1.81%	170
Dec 9, 2025	44.52	44.62	43.96	44.08	44.08	-0.81%	11,333
Dec 8, 2025	45.01	44.92	44.38	44.44	44.44	-1.68%	1,101,812
Dec 5, 2025	45.81	46.00	45.00	45.20	45.20	-1.78%	285
Dec 4, 2025	44.61	46.56	44.48	46.02	46.02	3.70%	1,740
Dec 3, 2025	44.61	44.88	44.24	44.38	44.38	-0.18%	9,961
Dec 2, 2025	45.13	45.20	44.28	44.46	44.46	-1.29%	21,629
Dec 1, 2025	45.20	45.50	44.92	45.04	45.04	-1.10%	1,429
Nov 28, 2025	45.89	45.94	45.22	45.54	45.54	-0.57%	1,010
Nov 27, 2025	45.76	46.24	45.58	45.80	45.80	-0.39%	1,386
Nov 26, 2025	47.60	47.30	45.94	45.98	45.98	-2.63%	39,827
Nov 25, 2025	47.41	47.40	46.66	47.22	47.22	-0.51%	197,172
Nov 24, 2025	47.15	47.80	47.08	47.46	47.46	0.73%	644
Nov 21, 2025	46.10	47.22	46.18	47.12	47.12	1.24%	85,752
Nov 20, 2025	47.01	46.96	46.54	46.54	46.54	-0.30%	484
Nov 19, 2025	45.89	46.68	45.84	46.68	46.68	1.30%	667
Nov 18, 2025	46.25	46.42	45.96	46.08	46.08	-1.20%	5,710
Nov 17, 2025	46.88	47.02	46.50	46.64	46.64	-0.64%	1,089
Nov 14, 2025	46.69	47.18	46.78	46.94	46.94	0.09%	343
Nov 13, 2025	47.01	47.42	46.68	46.90	46.90	0.13%	1,144
Nov 12, 2025	46.86	47.00	45.94	46.84	46.84	0.17%	10,568
Nov 11, 2025	45.60	46.82	45.80	46.76	46.76	2.36%	1,637
Nov 10, 2025	46.27	46.44	45.48	45.68	45.68	-0.48%	1,047
Nov 7, 2025	45.85	46.28	45.22	45.90	45.90	0.57%	12,413
Nov 6, 2025	46.80	46.88	45.62	45.64	45.64	-2.27%	2,911
Nov 5, 2025	47.05	47.26	46.64	46.70	46.70	-1.60%	736
Nov 4, 2025	47.09	47.46	47.04	47.46	47.46	0.08%	10,420
Nov 3, 2025	47.69	48.34	47.16	47.42	47.42	-1.33%	19,348
Oct 31, 2025	48.26	48.64	47.60	48.06	48.06	-1.68%	5,327
Oct 30, 2025	49.62	49.68	48.78	48.88	48.88	-1.53%	893
Oct 29, 2025	50.44	50.60	49.60	49.64	49.64	-2.57%	1,370,724
Oct 28, 2025	50.83	51.35	50.80	50.95	50.95	-0.10%	1,304
Oct 27, 2025	51.49	51.70	50.95	51.00	51.00	-1.83%	4,911
Oct 24, 2025	50.54	53.35	50.25	51.95	51.95	-0.57%	93,454
Oct 23, 2025	52.15	53.30	48.74	52.25	52.25	-7.52%	65,391
Oct 22, 2025	54.93	56.50	54.55	56.50	56.50	3.29%	6,310
Oct 21, 2025	53.30	54.85	53.55	54.70	54.70	2.05%	2,022
Oct 20, 2025	54.83	54.95	53.35	53.60	53.60	-1.92%	654
Oct 17, 2025	53.88	54.95	53.80	54.65	54.65	0.55%	756
Oct 16, 2025	53.88	54.35	53.00	54.35	54.35	1.02%	994
Oct 15, 2025	54.78	54.35	53.50	53.80	53.80	0.37%	8,383
Oct 14, 2025	53.35	53.80	52.60	53.60	53.60	1.42%	34,792
Oct 13, 2025	52.44	53.30	52.10	52.85	52.85	0.28%	2,129
Oct 10, 2025	53.58	54.60	52.40	52.70	52.70	-2.41%	956
Oct 9, 2025	55.00	55.95	53.55	54.00	54.00	0.65%	9,462
Oct 8, 2025	53.25	53.70	52.95	53.65	53.65	0.85%	8,533
Oct 7, 2025	53.30	53.75	53.20	53.20	53.20	-0.65%	251
Oct 6, 2025	54.53	54.80	52.90	53.55	53.55	-2.19%	1,686