Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	10.69	10.72	10.59	10.66	10.17	-2.11%	106,955
Nov 25, 2025	10.76	10.93	10.76	10.89	10.39	0.09%	168,413
Nov 24, 2025	10.90	10.93	10.78	10.88	10.38	0.55%	132,002
Nov 21, 2025	10.73	10.86	10.72	10.82	10.33	2.56%	176,987
Nov 20, 2025	10.72	10.74	10.55	10.55	10.07	-1.68%	122,098
Nov 19, 2025	10.75	10.79	10.67	10.73	10.24	0.75%	190,069
Nov 18, 2025	10.76	10.76	10.64	10.65	10.16	-1.39%	96,510
Nov 17, 2025	10.85	10.89	10.67	10.80	10.31	-0.83%	150,771
Nov 14, 2025	10.93	10.94	10.87	10.89	10.39	-0.27%	88,780
Nov 13, 2025	10.89	10.98	10.88	10.92	10.42	0.09%	80,389
Nov 12, 2025	10.73	10.95	10.73	10.91	10.41	0.37%	74,598
Nov 11, 2025	10.81	10.89	10.74	10.87	10.37	2.45%	99,694
Nov 10, 2025	10.63	10.64	10.56	10.61	10.13	-0.38%	146,803
Nov 7, 2025	10.57	10.72	10.57	10.65	10.16	0.57%	81,879
Nov 6, 2025	10.63	10.63	10.55	10.59	10.11	-2.13%	107,227
Nov 5, 2025	10.87	10.87	10.67	10.82	10.33	-0.82%	94,427
Nov 4, 2025	10.86	10.96	10.83	10.91	10.41	-0.91%	118,500
Nov 3, 2025	10.95	11.08	10.83	11.01	10.51	-0.81%	86,634
Oct 31, 2025	11.10	11.14	11.03	11.10	10.59	-1.86%	121,793
Oct 30, 2025	11.37	11.38	11.28	11.31	10.79	-2.16%	163,264
Oct 29, 2025	11.74	11.74	11.54	11.56	11.03	-2.28%	92,991
Oct 28, 2025	11.86	11.94	11.83	11.83	11.29	-0.59%	41,541
Oct 27, 2025	12.05	12.06	11.90	11.90	11.36	-1.49%	50,142
Oct 24, 2025	12.39	12.39	12.08	12.08	11.53	-0.41%	53,693
Oct 23, 2025	12.40	12.40	12.13	12.13	11.58	-7.05%	56,964
Oct 22, 2025	12.90	13.22	12.90	13.05	12.45	2.19%	39,404
Oct 21, 2025	12.69	12.80	12.69	12.77	12.19	1.67%	32,180
Oct 20, 2025	12.56	12.59	12.53	12.56	11.99	-2.23%	31,627
Oct 17, 2025	12.77	12.85	12.77	12.85	12.26	1.32%	15,405