Sodexo S.A. (VIE:SW)
Austria · Delayed Price · Currency is EUR 54.80
-0.15 (-0.27%)
At close: Oct 8, 2026
VIE:SW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 54.50 | 54.80 | 54.50 | 54.80 | 54.80 | -0.27% | - |
| Oct 7, 2026 | 54.05 | 54.95 | 54.05 | 54.95 | 54.95 | 1.48% | - |
| Oct 6, 2026 | 54.05 | 54.15 | 53.95 | 54.15 | 54.15 | 0.19% | - |
| Oct 5, 2026 | 54.15 | 54.50 | 54.05 | 54.05 | 54.05 | - | - |
| Oct 2, 2026 | 53.80 | 54.05 | 53.80 | 54.05 | 54.05 | -1.28% | - |
| Oct 1, 2026 | 54.95 | 55.20 | 54.75 | 54.75 | 54.75 | -1.79% | - |
| Sep 30, 2026 | 56.45 | 56.45 | 55.75 | 55.75 | 55.75 | -1.93% | - |
| Sep 29, 2026 | 56.60 | 57.10 | 56.60 | 56.85 | 56.85 | -0.79% | - |
| Sep 28, 2026 | 57.65 | 57.65 | 57.30 | 57.30 | 57.30 | 0.53% | - |
| Sep 25, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.61% | - |
| Sep 24, 2026 | 57.55 | 57.75 | 57.35 | 57.35 | 57.35 | -0.26% | - |
| Sep 23, 2026 | 57.65 | 57.65 | 57.50 | 57.50 | 57.50 | -0.43% | - |
| Sep 22, 2026 | 57.40 | 57.75 | 57.40 | 57.75 | 57.75 | 0.17% | - |
| Sep 21, 2026 | 57.65 | 58.05 | 57.65 | 57.65 | 57.65 | -0.09% | - |
| Sep 18, 2026 | 57.95 | 57.95 | 57.45 | 57.70 | 57.70 | -1.37% | - |
| Sep 17, 2026 | 59.05 | 59.05 | 58.50 | 58.50 | 58.50 | 3.72% | - |
| Sep 16, 2026 | 56.50 | 56.50 | 56.40 | 56.40 | 56.40 | 0.18% | - |
| Sep 15, 2026 | 56.80 | 56.80 | 56.30 | 56.30 | 56.30 | -1.14% | - |
| Sep 14, 2026 | 56.80 | 57.05 | 56.80 | 56.95 | 56.95 | 0.71% | - |
| Sep 11, 2026 | 55.80 | 56.55 | 55.80 | 56.55 | 56.55 | -0.35% | - |
| Sep 10, 2026 | 57.70 | 57.70 | 56.75 | 56.75 | 56.75 | -1.05% | - |
| Sep 9, 2026 | 57.25 | 57.65 | 57.25 | 57.35 | 57.35 | -0.35% | - |
| 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% | - |