Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	53.67	56.19	53.67	56.19	56.19	8.68%	1,109
Jan 26, 2026	51.70	51.70	51.70	51.70	51.70	7.15%	106
Jan 22, 2026	48.25	48.25	48.25	48.25	48.25	1.58%	529
Jan 20, 2026	48.62	48.62	47.50	47.50	47.50	-6.31%	727
Jan 15, 2026	50.70	50.70	50.70	50.70	50.70	-	285
Jan 5, 2026	50.70	50.70	50.70	50.70	50.70	-1.13%	1,144
Dec 22, 2025	49.74	51.28	49.74	51.28	51.28	-9.45%	1,331
Dec 17, 2025	56.63	56.63	56.63	56.63	53.46	8.67%	869
Dec 12, 2025	52.11	52.11	52.11	52.11	49.19	-	460
Dec 3, 2025	53.40	53.40	52.11	52.11	49.19	4.64%	3,184
Dec 2, 2025	49.80	49.80	49.80	49.80	47.01	-6.83%	277
Nov 13, 2025	53.45	53.45	53.45	53.45	50.46	-0.56%	169
Nov 5, 2025	53.75	53.75	53.75	53.75	50.74	-13.03%	600
Oct 9, 2025	61.80	61.80	61.80	61.80	58.34	3.24%	330
Sep 11, 2025	59.86	59.86	59.86	59.86	56.51	-2.98%	503
Aug 21, 2025	61.70	61.70	61.70	61.70	58.24	2.06%	324
Aug 20, 2025	60.45	60.45	60.45	60.45	57.07	3.33%	300