Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	11.08	11.28	11.08	11.26	11.26	-0.10%	505,306
Feb 9, 2026	10.84	11.30	10.84	11.27	11.27	4.06%	4,628,271
Feb 6, 2026	10.73	10.88	10.68	10.83	10.83	-	593,694
Feb 5, 2026	10.68	10.87	10.68	10.83	10.83	-1.28%	985,771
Feb 4, 2026	10.99	11.07	10.91	10.97	10.97	5.18%	1,554,218
Feb 3, 2026	10.30	10.49	10.27	10.43	10.43	0.38%	910,679
Feb 2, 2026	10.30	10.45	10.28	10.39	10.39	1.07%	171,583
Jan 30, 2026	10.35	10.37	10.25	10.28	10.28	-0.29%	127,186
Jan 29, 2026	10.30	10.35	10.26	10.31	10.31	-0.19%	77,317
Jan 28, 2026	10.31	10.36	10.21	10.33	10.33	0.98%	120,542
Jan 27, 2026	10.13	10.24	10.12	10.23	10.23	1.49%	81,919
Jan 26, 2026	10.07	10.11	9.92	10.08	10.08	0.60%	116,874
Jan 23, 2026	9.94	10.05	9.89	10.02	10.02	-0.40%	192,157
Jan 22, 2026	10.20	10.20	9.95	10.06	10.06	2.24%	121,843
Jan 21, 2026	9.82	9.86	9.73	9.84	9.84	0.51%	99,919
Jan 20, 2026	9.77	9.92	9.74	9.79	9.79	0.51%	71,043
Jan 16, 2026	9.76	9.81	9.72	9.74	9.74	-0.20%	80,798
Jan 15, 2026	9.68	9.82	9.68	9.76	9.76	-0.61%	281,152
Jan 14, 2026	9.90	10.00	9.82	9.82	9.82	-0.30%	36,747
Jan 13, 2026	9.86	10.00	9.76	9.85	9.85	-0.10%	83,248
Jan 12, 2026	9.95	10.00	9.86	9.86	9.86	-1.30%	94,145
Jan 9, 2026	10.12	10.13	9.99	9.99	9.99	-1.67%	71,888
Jan 8, 2026	9.99	10.24	9.97	10.16	10.16	-1.45%	56,032
Jan 7, 2026	10.32	10.34	10.18	10.31	10.31	-1.15%	56,251
Jan 6, 2026	10.37	10.49	10.32	10.43	10.43	1.26%	106,843
Jan 5, 2026	10.16	10.36	10.16	10.30	10.30	1.88%	169,195
Jan 2, 2026	10.15	10.28	10.06	10.11	10.11	-1.75%	161,043
Dec 31, 2025	10.31	10.34	10.26	10.29	10.29	-0.58%	34,253
Dec 30, 2025	10.20	10.38	10.08	10.35	10.35	1.77%	58,509
Dec 29, 2025	9.99	10.31	9.99	10.17	10.17	-1.83%	120,482
Dec 26, 2025	10.35	10.37	10.31	10.36	10.36	0.29%	59,062
Dec 24, 2025	10.21	10.37	10.21	10.33	10.33	0.15%	34,348
Dec 23, 2025	10.07	10.42	10.07	10.32	10.32	-0.53%	125,421
Dec 22, 2025	10.05	10.47	10.05	10.37	10.37	-4.86%	110,791
Dec 19, 2025	10.95	10.95	10.69	10.90	10.40	-0.64%	37,983
Dec 18, 2025	10.92	11.12	10.92	10.97	10.47	0.55%	37,156
Dec 17, 2025	10.77	11.06	10.71	10.91	10.41	2.25%	49,666
Dec 16, 2025	10.84	10.85	10.67	10.67	10.18	-0.56%	61,046
Dec 15, 2025	10.70	10.75	10.69	10.73	10.24	2.68%	110,398
Dec 12, 2025	10.61	10.79	10.45	10.45	9.97	-1.60%	53,965
Dec 11, 2025	10.61	10.74	10.56	10.62	10.14	0.57%	86,336
Dec 10, 2025	10.36	10.56	10.36	10.56	10.08	3.73%	138,298
Dec 9, 2025	10.29	10.32	10.17	10.18	9.72	-1.36%	110,693
Dec 8, 2025	10.39	10.40	10.31	10.32	9.85	-1.90%	92,637
Dec 5, 2025	10.52	10.57	10.47	10.52	10.04	-0.94%	113,485
Dec 4, 2025	10.80	10.86	10.61	10.62	10.14	1.73%	119,375
Dec 3, 2025	10.36	10.45	10.34	10.44	9.96	1.06%	79,169
Dec 2, 2025	10.38	10.38	10.30	10.33	9.86	-1.53%	117,172
Dec 1, 2025	10.46	10.64	10.42	10.49	10.01	-0.38%	363,876
Nov 28, 2025	10.51	10.58	10.51	10.53	10.05	-1.22%	22,789