Sodexo S.A. (VIE:SW)
Austria · Delayed Price · Currency is EUR 57.65
+0.10 (0.17%)
Last updated: Sep 9, 2026, 11:00 AM CET
VIE:SW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 57.25 | 57.55 | 57.25 | 57.55 | 57.55 | -0.43% | - |
| Sep 7, 2026 | 57.90 | 57.90 | 57.50 | 57.80 | 57.80 | -0.43% | - |
| Sep 4, 2026 | 58.65 | 58.65 | 58.05 | 58.05 | 58.05 | -0.94% | - |
| Sep 3, 2026 | 58.00 | 58.60 | 57.55 | 58.60 | 58.60 | 0.69% | - |
| Sep 2, 2026 | 58.35 | 58.50 | 58.20 | 58.20 | 58.20 | - | - |
| Sep 1, 2026 | 57.95 | 58.20 | 57.90 | 58.20 | 58.20 | 0.26% | - |
| Aug 31, 2026 | 58.45 | 58.45 | 58.05 | 58.05 | 58.05 | -3.25% | - |
| Aug 28, 2026 | 59.00 | 60.00 | 58.60 | 60.00 | 60.00 | 3.90% | - |
| Aug 27, 2026 | 57.15 | 58.55 | 57.05 | 57.75 | 57.75 | -0.52% | 527 |
| Aug 26, 2026 | 57.05 | 58.05 | 57.05 | 58.05 | 58.05 | 1.93% | - |
| Aug 25, 2026 | 56.65 | 56.95 | 56.65 | 56.95 | 56.95 | 0.35% | - |
| Aug 24, 2026 | 56.55 | 56.75 | 56.45 | 56.75 | 56.75 | 0.80% | - |
| Aug 21, 2026 | 56.45 | 56.45 | 56.30 | 56.30 | 56.30 | 0.45% | - |
| Aug 20, 2026 | 55.85 | 56.25 | 55.85 | 56.05 | 56.05 | -0.36% | - |
| Aug 19, 2026 | 56.10 | 56.30 | 56.10 | 56.25 | 56.25 | -0.09% | - |
| Aug 18, 2026 | 56.65 | 56.65 | 56.10 | 56.30 | 56.30 | -0.35% | - |
| Aug 17, 2026 | 56.45 | 56.65 | 56.45 | 56.50 | 56.50 | -1.91% | - |
| Aug 14, 2026 | 57.25 | 57.60 | 57.25 | 57.60 | 57.60 | -0.26% | - |
| Aug 13, 2026 | 57.80 | 57.85 | 57.70 | 57.75 | 57.75 | 0.61% | - |
| Aug 12, 2026 | 57.20 | 57.45 | 57.20 | 57.40 | 57.40 | 2.04% | - |
| Aug 11, 2026 | 56.60 | 56.60 | 56.25 | 56.25 | 56.25 | -0.71% | - |
| Aug 10, 2026 | 57.25 | 57.25 | 56.65 | 56.65 | 56.65 | -1.48% | - |
| Aug 7, 2026 | 56.90 | 57.50 | 56.90 | 57.50 | 57.50 | 0.88% | - |
| Aug 6, 2026 | 57.40 | 57.40 | 57.00 | 57.00 | 57.00 | 1.42% | - |
| Aug 5, 2026 | 56.50 | 56.75 | 56.20 | 56.20 | 56.20 | -0.53% | - |
| Aug 4, 2026 | 56.65 | 56.90 | 56.50 | 56.50 | 56.50 | -1.65% | - |
| Aug 3, 2026 | 57.30 | 57.45 | 57.30 | 57.45 | 57.45 | 0.52% | - |
| Jul 31, 2026 | 57.20 | 57.30 | 57.15 | 57.15 | 57.15 | -1.38% | - |
| Jul 30, 2026 | 57.90 | 57.95 | 57.90 | 57.95 | 57.95 | 0.26% | - |
| Jul 29, 2026 | 57.65 | 57.80 | 57.60 | 57.80 | 57.80 | 0.17% | - |
| Jul 28, 2026 | 57.55 | 57.70 | 57.55 | 57.70 | 57.70 | 2.49% | - |
| Jul 27, 2026 | 56.55 | 56.55 | 56.30 | 56.30 | 56.30 | 2.55% | - |
| Jul 24, 2026 | 54.75 | 55.25 | 54.55 | 54.90 | 54.90 | 0.64% | 10 |
| Jul 23, 2026 | 54.05 | 54.55 | 54.05 | 54.55 | 54.55 | -1.09% | - |
| Jul 22, 2026 | 54.10 | 55.15 | 53.95 | 55.15 | 55.15 | 4.65% | 195 |
| Jul 21, 2026 | 53.10 | 53.20 | 52.70 | 52.70 | 52.70 | -3.04% | - |
| Jul 20, 2026 | 54.35 | 54.80 | 54.35 | 54.35 | 54.35 | -0.09% | - |
| Jul 17, 2026 | 53.80 | 54.40 | 53.80 | 54.40 | 54.40 | 0.93% | - |
| Jul 16, 2026 | 54.15 | 54.15 | 53.10 | 53.90 | 53.90 | 2.18% | - |
| Jul 15, 2026 | 51.60 | 53.00 | 51.60 | 52.75 | 52.75 | 1.54% | - |
| Jul 14, 2026 | 51.75 | 51.95 | 51.35 | 51.95 | 51.95 | -1.24% | - |
| Jul 13, 2026 | 52.40 | 52.85 | 52.40 | 52.60 | 52.60 | -1.22% | - |
| Jul 10, 2026 | 53.85 | 54.00 | 53.25 | 53.25 | 53.25 | -1.39% | - |
| Jul 9, 2026 | 54.15 | 54.15 | 53.70 | 54.00 | 54.00 | 0.37% | - |
| Jul 8, 2026 | 53.90 | 54.05 | 53.45 | 53.80 | 53.80 | 0.84% | - |
| Jul 7, 2026 | 52.75 | 53.35 | 52.05 | 53.35 | 53.35 | 1.43% | - |
| Jul 6, 2026 | 53.25 | 53.65 | 52.60 | 52.60 | 52.60 | -0.19% | - |
| Jul 3, 2026 | 53.10 | 53.10 | 52.70 | 52.70 | 52.70 | -1.40% | - |
| Jul 2, 2026 | 52.80 | 54.75 | 52.80 | 53.45 | 53.45 | 7.37% | 1,365 |
| Jul 1, 2026 | 50.65 | 50.65 | 49.64 | 49.78 | 49.78 | -2.20% | - |