Sodexo S.A. (SDXAY)
OTCMKTS · Delayed Price · Currency is USD
12.44
+0.03 (0.24%)
Sep 17, 2025, 3:58 PM EDT
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 12.40 | 12.53 | 12.40 | 12.46 | - | 0.40% | 1,670 |
| 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 |
| Aug 21, 2025 | 12.34 | 12.40 | 12.30 | 12.33 | 12.33 | -1.96% | 19,709 |
| Aug 20, 2025 | 12.56 | 12.58 | 12.52 | 12.58 | 12.58 | -0.18% | 15,020 |
| Aug 19, 2025 | 12.54 | 12.67 | 12.54 | 12.60 | 12.60 | 1.94% | 41,827 |
| Aug 18, 2025 | 12.34 | 12.43 | 12.34 | 12.36 | 12.36 | -0.24% | 69,366 |
| Aug 15, 2025 | 12.38 | 12.51 | 12.38 | 12.39 | 12.39 | 1.56% | 19,099 |
| Aug 14, 2025 | 12.20 | 12.24 | 12.17 | 12.20 | 12.20 | -0.16% | 19,997 |
| Aug 13, 2025 | 12.15 | 12.29 | 12.15 | 12.22 | 12.22 | 1.16% | 9,358 |
| Aug 12, 2025 | 11.99 | 12.17 | 11.99 | 12.08 | 12.08 | 1.51% | 48,216 |
| Aug 11, 2025 | 12.06 | 12.06 | 11.90 | 11.90 | 11.90 | -1.69% | 31,026 |
| Aug 8, 2025 | 12.11 | 12.16 | 12.08 | 12.11 | 12.11 | -0.45% | 23,770 |
| Aug 7, 2025 | 12.15 | 12.19 | 12.09 | 12.16 | 12.16 | 0.91% | 130,221 |
| Aug 6, 2025 | 12.09 | 12.11 | 11.94 | 12.05 | 12.05 | - | 28,902 |
| Aug 5, 2025 | 12.01 | 12.08 | 11.97 | 12.05 | 12.05 | 0.42% | 40,901 |
| Aug 4, 2025 | 12.02 | 12.18 | 12.00 | 12.00 | 12.00 | -0.58% | 44,580 |
| Aug 1, 2025 | 12.06 | 12.09 | 11.97 | 12.07 | 12.07 | 1.29% | 60,698 |
| Jul 31, 2025 | 11.90 | 11.97 | 11.88 | 11.92 | 11.92 | 1.33% | 115,741 |
| Jul 30, 2025 | 11.82 | 11.87 | 11.76 | 11.76 | 11.76 | -0.68% | 35,384 |
| Jul 29, 2025 | 11.98 | 11.98 | 11.81 | 11.84 | 11.84 | -2.47% | 29,757 |
| Jul 28, 2025 | 12.15 | 12.22 | 12.14 | 12.14 | 12.14 | -2.88% | 23,098 |
| Jul 25, 2025 | 12.41 | 12.53 | 12.41 | 12.50 | 12.50 | 0.32% | 31,160 |
| Jul 24, 2025 | 12.36 | 12.57 | 12.36 | 12.46 | 12.46 | -0.40% | 15,208 |
| Jul 23, 2025 | 12.46 | 12.63 | 12.44 | 12.51 | 12.51 | 1.96% | 35,549 |
| Jul 22, 2025 | 12.26 | 12.33 | 12.22 | 12.27 | 12.27 | 1.40% | 32,019 |
| Jul 21, 2025 | 12.12 | 12.17 | 12.02 | 12.10 | 12.10 | 1.42% | 24,360 |
| Jul 18, 2025 | 12.01 | 12.01 | 11.82 | 11.93 | 11.93 | 1.79% | 25,431 |
| Jul 17, 2025 | 11.75 | 11.80 | 11.70 | 11.72 | 11.72 | -0.56% | 113,566 |
| Jul 16, 2025 | 11.73 | 11.86 | 11.69 | 11.79 | 11.79 | 0.39% | 39,553 |
| Jul 15, 2025 | 11.85 | 11.85 | 11.73 | 11.74 | 11.74 | -0.51% | 43,586 |
| Jul 14, 2025 | 11.88 | 11.88 | 11.75 | 11.80 | 11.80 | -1.17% | 31,877 |
| Jul 11, 2025 | 11.99 | 11.99 | 11.87 | 11.94 | 11.94 | -1.81% | 15,000 |
| Jul 10, 2025 | 12.06 | 12.21 | 12.04 | 12.16 | 12.16 | -0.25% | 50,210 |
| Jul 9, 2025 | 12.26 | 12.26 | 12.14 | 12.19 | 12.19 | 0.08% | 32,579 |