Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	11.10	11.14	11.03	11.10	-	-1.82%	840
Oct 30, 2025	11.37	11.38	11.28	11.31	11.31	-2.16%	163,264
Oct 29, 2025	11.74	11.74	11.54	11.56	11.56	-2.28%	92,991
Oct 28, 2025	11.86	11.94	11.83	11.83	11.83	-0.59%	41,541
Oct 27, 2025	12.05	12.06	11.90	11.90	11.90	-1.49%	50,142
Oct 24, 2025	12.39	12.39	12.08	12.08	12.08	-0.41%	53,693
Oct 23, 2025	12.40	12.40	12.13	12.13	12.13	-7.05%	56,964
Oct 22, 2025	12.90	13.22	12.90	13.05	13.05	2.19%	39,404
Oct 21, 2025	12.69	12.80	12.69	12.77	12.77	1.67%	32,180
Oct 20, 2025	12.56	12.59	12.53	12.56	12.56	-2.23%	31,627
Oct 17, 2025	12.77	12.85	12.77	12.85	12.85	1.32%	15,405
Oct 16, 2025	12.58	12.72	12.58	12.68	12.68	1.32%	26,369
Oct 15, 2025	12.54	12.54	12.48	12.52	12.52	-0.20%	33,620
Oct 14, 2025	12.49	12.55	12.45	12.54	12.54	1.37%	34,224
Oct 13, 2025	12.15	12.39	12.15	12.37	12.37	1.39%	48,886
Oct 10, 2025	12.26	12.26	12.13	12.20	12.20	-2.79%	14,406
Oct 9, 2025	12.47	12.55	12.47	12.55	12.55	-0.32%	24,806
Oct 8, 2025	12.48	12.60	12.48	12.59	12.59	1.04%	23,613
Oct 7, 2025	12.50	12.51	12.42	12.46	12.46	-1.35%	13,083
Oct 6, 2025	12.60	12.65	12.60	12.63	12.63	-2.24%	85,563
Oct 3, 2025	12.80	12.94	12.80	12.92	12.92	0.62%	11,124
Oct 2, 2025	12.74	12.84	12.71	12.84	12.84	0.71%	33,052
Oct 1, 2025	12.61	12.76	12.61	12.75	12.75	0.70%	31,776
Sep 30, 2025	12.51	12.66	12.51	12.66	12.66	0.16%	56,554
Sep 29, 2025	12.75	12.76	12.64	12.64	12.64	-2.77%	82,598
Sep 26, 2025	12.99	13.00	12.87	13.00	13.00	2.52%	22,888
Sep 25, 2025	12.65	12.73	12.60	12.68	12.68	0.32%	36,583
Sep 24, 2025	12.51	12.71	12.51	12.64	12.64	1.20%	36,907
Sep 23, 2025	12.51	12.53	12.45	12.49	12.49	1.22%	28,193
Sep 22, 2025	12.44	12.44	12.31	12.34	12.34	-0.32%	63,590
Sep 19, 2025	12.34	12.38	12.30	12.38	12.38	-0.18%	38,521
Sep 18, 2025	12.34	12.41	12.32	12.40	12.40	-0.31%	62,349
Sep 17, 2025	12.40	12.53	12.39	12.44	12.44	0.24%	13,318
Sep 16, 2025	12.31	12.42	12.31	12.41	12.41	1.60%	20,378
Sep 15, 2025	12.27	12.27	12.18	12.22	12.22	-1.09%	48,306
Sep 12, 2025	12.29	12.35	12.27	12.35	12.35	0.65%	21,483
Sep 11, 2025	12.26	12.30	12.25	12.27	12.27	0.82%	13,735
Sep 10, 2025	12.27	12.32	12.17	12.17	12.17	-0.65%	10,300
Sep 9, 2025	12.41	12.43	12.25	12.25	12.25	-0.57%	14,217
Sep 8, 2025	12.30	12.32	12.27	12.32	12.32	0.16%	18,663
Sep 5, 2025	12.37	12.37	12.25	12.30	12.30	0.90%	25,630
Sep 4, 2025	12.25	12.25	12.02	12.19	12.19	0.41%	23,322
Sep 3, 2025	12.18	12.25	12.11	12.14	12.14	0.91%	66,228
Sep 2, 2025	12.11	12.12	12.02	12.03	12.03	0.08%	43,454
Aug 29, 2025	12.06	12.13	12.02	12.02	12.02	-0.66%	13,757
Aug 28, 2025	12.07	12.13	12.02	12.10	12.10	1.77%	25,154
Aug 27, 2025	11.84	11.90	11.80	11.89	11.89	-2.70%	29,517
Aug 26, 2025	12.24	12.26	12.17	12.22	12.22	-1.21%	39,349
Aug 25, 2025	12.64	12.67	12.31	12.37	12.37	-2.37%	45,225
Aug 22, 2025	12.58	12.71	12.58	12.67	12.67	2.76%	17,865