Sodexo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.48	46.50	45.94	46.12	46.12	-0.56%	460
Feb 26, 2026	46.02	46.38	45.98	46.38	46.38	-0.34%	-
Feb 25, 2026	47.20	47.24	46.54	46.54	46.54	-2.19%	-
Feb 24, 2026	47.66	47.84	47.58	47.58	47.58	-	-
Feb 23, 2026	47.72	47.84	47.58	47.58	47.58	0.17%	-
Feb 20, 2026	47.54	47.54	47.36	47.50	47.50	0.08%	-
Feb 19, 2026	47.14	47.46	46.94	47.46	47.46	1.06%	-
Feb 18, 2026	47.22	47.22	46.96	46.96	46.96	-0.80%	-
Feb 17, 2026	47.06	47.44	47.06	47.34	47.34	1.07%	-
Feb 16, 2026	47.00	47.00	46.74	46.84	46.84	-0.47%	-
Feb 13, 2026	46.12	47.06	46.12	47.06	47.06	0.77%	-
Feb 12, 2026	46.12	46.70	46.12	46.70	46.70	1.39%	-
Feb 11, 2026	46.58	46.58	46.06	46.06	46.06	-0.65%	-
Feb 10, 2026	46.66	46.84	46.36	46.36	46.36	0.74%	-
Feb 9, 2026	45.94	46.02	45.88	46.02	46.02	2.13%	-
Feb 6, 2026	45.06	45.06	44.78	45.06	45.06	-0.79%	-
Feb 5, 2026	45.22	45.42	44.94	45.42	45.42	-1.39%	1,275
Feb 4, 2026	44.84	46.06	44.84	46.06	46.06	6.52%	-
Feb 3, 2026	43.56	43.56	43.24	43.24	43.24	-0.96%	-
Feb 2, 2026	43.58	43.70	43.46	43.66	43.66	0.97%	-
Jan 30, 2026	43.08	43.48	43.08	43.24	43.24	0.93%	-
Jan 29, 2026	43.28	43.28	42.50	42.84	42.84	-0.09%	148
Jan 28, 2026	41.96	42.88	41.96	42.88	42.88	0.89%	-
Jan 27, 2026	42.36	42.50	42.18	42.50	42.50	0.62%	68
Jan 26, 2026	42.24	42.24	41.78	42.24	42.24	0.24%	-
Jan 23, 2026	42.62	42.62	41.88	42.14	42.14	-1.17%	-
Jan 22, 2026	42.38	42.64	42.26	42.64	42.64	2.25%	-
Jan 21, 2026	41.48	41.70	41.42	41.70	41.70	0.24%	-
Jan 20, 2026	41.18	41.60	41.18	41.60	41.60	-0.43%	-
Jan 19, 2026	41.48	41.98	41.48	41.78	41.78	-0.33%	-
Jan 16, 2026	41.94	41.94	41.66	41.92	41.92	0.72%	-
Jan 15, 2026	41.74	41.74	41.22	41.62	41.62	-0.72%	-
Jan 14, 2026	41.90	41.92	41.62	41.92	41.92	-1.27%	230
Jan 13, 2026	42.18	42.46	42.18	42.46	42.46	-0.23%	-
Jan 12, 2026	42.46	42.66	42.38	42.56	42.56	-1.02%	-
Jan 9, 2026	43.28	43.46	43.00	43.00	43.00	-1.51%	-
Jan 8, 2026	44.40	44.40	42.44	43.66	43.66	-1.09%	1,118
Jan 7, 2026	44.06	44.14	43.92	44.14	44.14	0.14%	920
Jan 6, 2026	44.10	44.10	44.02	44.08	44.08	1.90%	-
Jan 5, 2026	43.14	43.28	42.94	43.26	43.26	0.65%	-
Jan 2, 2026	43.32	43.32	42.86	42.98	42.98	-0.83%	-
Dec 30, 2025	43.16	43.34	43.16	43.34	43.34	-0.55%	-
Dec 29, 2025	43.84	43.84	43.28	43.58	43.58	-0.37%	-
Dec 23, 2025	43.96	43.98	43.74	43.74	43.74	-0.27%	-
Dec 22, 2025	43.82	43.86	43.52	43.86	43.86	-0.18%	-
Dec 19, 2025	43.94	44.06	43.94	43.94	43.94	-5.71%	-
Dec 18, 2025	46.62	46.82	46.60	46.60	43.90	1.75%	-
Dec 17, 2025	45.72	45.80	45.72	45.80	43.15	-0.48%	-
Dec 16, 2025	45.66	46.12	45.66	46.02	43.35	1.05%	-
Dec 15, 2025	45.38	45.54	45.38	45.54	42.90	0.71%	-