Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	12.09	12.18	12.08	12.18	12.18	0.16%	47,795
Jul 7, 2025	12.19	12.23	12.06	12.16	12.16	-1.46%	20,868
Jul 3, 2025	12.51	12.51	12.34	12.34	12.34	-2.57%	32,442
Jul 2, 2025	12.60	12.68	12.55	12.67	12.67	1.89%	59,386
Jul 1, 2025	12.13	12.53	12.13	12.43	12.43	1.30%	41,058
Jun 30, 2025	12.19	12.29	12.16	12.27	12.27	-0.97%	25,701
Jun 27, 2025	12.31	12.49	12.22	12.39	12.39	2.31%	21,340
Jun 26, 2025	12.06	12.15	12.02	12.11	12.11	0.83%	36,729
Jun 25, 2025	11.94	12.03	11.94	12.01	12.01	-0.25%	15,692
Jun 24, 2025	12.09	12.10	12.03	12.04	12.04	0.25%	46,378
Jun 23, 2025	11.84	12.04	11.84	12.01	12.01	1.09%	53,647
Jun 20, 2025	12.00	12.00	11.80	11.88	11.88	-2.30%	36,318
Jun 18, 2025	12.22	12.26	12.12	12.16	12.16	-2.88%	28,011
Jun 17, 2025	12.65	12.65	12.52	12.52	12.52	-2.19%	345,485
Jun 16, 2025	12.84	12.94	12.76	12.80	12.80	0.39%	438,314
Jun 13, 2025	12.79	12.81	12.72	12.75	12.75	-0.55%	19,699
Jun 12, 2025	12.81	12.84	12.80	12.82	12.82	-0.93%	22,729
Jun 11, 2025	13.00	13.02	12.94	12.94	12.94	-0.69%	8,961
Jun 10, 2025	13.05	13.06	12.99	13.03	13.03	0.77%	28,778
Jun 9, 2025	12.95	12.96	12.91	12.93	12.93	-	26,328
Jun 6, 2025	12.95	12.96	12.90	12.93	12.93	-1.67%	7,047
Jun 5, 2025	13.14	13.21	13.11	13.15	13.15	0.08%	23,950
Jun 4, 2025	13.08	13.16	13.08	13.14	13.14	-0.38%	8,637
Jun 3, 2025	13.22	13.24	13.18	13.19	13.19	-2.58%	20,803
Jun 2, 2025	13.48	13.69	13.47	13.54	13.54	-2.03%	55,105
May 30, 2025	13.79	13.82	13.76	13.82	13.82	0.22%	15,759
May 29, 2025	13.85	13.94	13.79	13.79	13.79	0.04%	20,174
May 28, 2025	13.80	13.90	13.76	13.79	13.79	-0.83%	11,146
May 27, 2025	13.95	13.95	13.77	13.90	13.90	4.28%	34,929
May 23, 2025	13.27	13.35	13.25	13.33	13.33	-0.37%	39,721
May 22, 2025	13.31	13.44	13.31	13.38	13.38	0.90%	28,083
May 21, 2025	13.30	13.37	13.26	13.26	13.26	0.08%	11,265
May 20, 2025	13.21	13.43	13.20	13.25	13.25	2.00%	33,618
May 19, 2025	12.95	13.15	12.90	12.99	12.99	0.93%	37,415
May 16, 2025	12.81	12.99	12.75	12.87	12.87	0.70%	51,934
May 15, 2025	12.70	12.91	12.70	12.78	12.78	0.55%	20,977
May 14, 2025	12.76	12.99	12.67	12.71	12.71	-0.39%	42,754
May 13, 2025	12.87	12.97	12.56	12.76	12.76	1.59%	79,302
May 12, 2025	12.41	12.60	12.35	12.56	12.56	1.87%	78,892
May 9, 2025	12.37	12.62	12.33	12.33	12.33	-1.04%	22,273
May 8, 2025	12.53	12.73	12.43	12.46	12.46	-0.72%	20,938
May 7, 2025	12.47	12.60	12.46	12.55	12.55	-0.71%	16,783
May 6, 2025	12.54	12.64	12.54	12.64	12.64	0.64%	55,530
May 5, 2025	12.50	12.57	12.36	12.56	12.56	0.96%	34,005
May 2, 2025	12.51	12.54	12.31	12.44	12.44	-0.96%	588,197
May 1, 2025	12.75	12.79	12.52	12.56	12.56	-	167,067
Apr 30, 2025	12.57	12.70	12.38	12.56	12.56	-0.40%	33,926
Apr 29, 2025	12.62	12.70	12.52	12.61	12.61	-0.24%	39,109
Apr 28, 2025	12.57	12.67	12.53	12.64	12.64	0.72%	33,204
Apr 25, 2025	12.61	12.61	12.48	12.55	12.55	-0.95%	37,735