Sodexo S.A. (EPA:SW)
France
· Delayed Price · Currency is EUR 54.75
-0.40 (-0.73%)
Sep 29, 2025, 9:44 AM CET
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 54.10 | 55.35 | 54.10 | 55.15 | 55.15 | 2.13% | 308,243 |
| Sep 25, 2025 | 53.15 | 54.30 | 53.15 | 54.00 | 54.00 | 1.31% | 253,765 |
| Sep 24, 2025 | 52.65 | 53.65 | 52.50 | 53.30 | 53.30 | 1.23% | 145,806 |
| Sep 23, 2025 | 52.25 | 53.20 | 52.25 | 52.65 | 52.65 | 0.77% | 111,910 |
| Sep 22, 2025 | 52.30 | 53.30 | 52.25 | 52.25 | 52.25 | -0.38% | 150,762 |
| Sep 19, 2025 | 52.30 | 52.85 | 52.20 | 52.45 | 52.45 | 0.19% | 718,042 |
| Sep 18, 2025 | 52.55 | 52.80 | 52.05 | 52.35 | 52.35 | -0.19% | 124,734 |
| Sep 17, 2025 | 52.35 | 52.65 | 52.20 | 52.45 | 52.45 | 0.58% | 182,703 |
| Sep 16, 2025 | 51.80 | 52.15 | 51.40 | 52.15 | 52.15 | 0.58% | 180,277 |
| Sep 15, 2025 | 52.55 | 52.90 | 51.85 | 51.85 | 51.85 | -1.14% | 116,666 |
| Sep 12, 2025 | 52.40 | 52.85 | 52.20 | 52.45 | 52.45 | 0.38% | 112,774 |
| Sep 11, 2025 | 51.85 | 52.50 | 51.30 | 52.25 | 52.25 | 0.38% | 167,890 |
| Sep 10, 2025 | 52.40 | 52.95 | 52.05 | 52.05 | 52.05 | -0.48% | 99,139 |
| Sep 9, 2025 | 52.40 | 53.05 | 52.30 | 52.30 | 52.30 | 0.10% | 134,751 |
| Sep 8, 2025 | 52.30 | 52.75 | 51.90 | 52.25 | 52.25 | -0.19% | 141,900 |
| Sep 5, 2025 | 52.10 | 52.70 | 52.05 | 52.35 | 52.35 | 0.48% | 137,814 |
| Sep 4, 2025 | 52.05 | 52.85 | 51.90 | 52.10 | 52.10 | 0.10% | 184,837 |
| Sep 3, 2025 | 51.50 | 52.65 | 51.20 | 52.05 | 52.05 | 1.07% | 207,197 |
| Sep 2, 2025 | 51.75 | 51.85 | 51.45 | 51.50 | 51.50 | -0.58% | 200,549 |
| Sep 1, 2025 | 51.35 | 51.90 | 51.35 | 51.80 | 51.80 | 0.97% | 84,274 |
| Aug 29, 2025 | 51.65 | 52.00 | 51.30 | 51.30 | 51.30 | -0.58% | 183,671 |
| Aug 28, 2025 | 50.75 | 51.90 | 50.75 | 51.60 | 51.60 | 1.57% | 132,632 |
| Aug 27, 2025 | 51.35 | 51.45 | 50.55 | 50.80 | 50.80 | -2.68% | 292,091 |
| Aug 26, 2025 | 52.55 | 52.55 | 51.65 | 52.20 | 52.20 | -1.69% | 421,490 |
| Aug 25, 2025 | 54.00 | 54.05 | 53.10 | 53.10 | 53.10 | -1.48% | 83,924 |
| Aug 22, 2025 | 53.05 | 54.05 | 53.05 | 53.90 | 53.90 | 1.41% | 95,288 |
| Aug 21, 2025 | 53.55 | 53.55 | 52.65 | 53.15 | 53.15 | -1.02% | 143,937 |
| Aug 20, 2025 | 53.75 | 53.95 | 53.35 | 53.70 | 53.70 | -0.46% | 84,157 |
| Aug 19, 2025 | 53.10 | 54.10 | 53.10 | 53.95 | 53.95 | 1.70% | 155,071 |
| Aug 18, 2025 | 53.05 | 53.25 | 52.65 | 53.05 | 53.05 | 0.09% | 135,186 |
| Aug 15, 2025 | 52.50 | 53.25 | 52.45 | 53.00 | 53.00 | 1.34% | 169,164 |
| Aug 14, 2025 | 52.40 | 52.60 | 52.05 | 52.30 | 52.30 | -0.10% | 175,349 |
| Aug 13, 2025 | 51.85 | 52.40 | 51.65 | 52.35 | 52.35 | 1.06% | 106,680 |
| Aug 12, 2025 | 51.35 | 51.85 | 51.35 | 51.80 | 51.80 | 0.78% | 60,714 |
| Aug 11, 2025 | 52.05 | 52.30 | 51.40 | 51.40 | 51.40 | -1.06% | 106,471 |
| Aug 8, 2025 | 52.50 | 52.90 | 51.95 | 51.95 | 51.95 | -0.57% | 137,602 |
| Aug 7, 2025 | 51.80 | 52.50 | 51.80 | 52.25 | 52.25 | 0.67% | 164,325 |
| Aug 6, 2025 | 52.30 | 52.75 | 51.90 | 51.90 | 51.90 | -0.57% | 105,048 |
| Aug 5, 2025 | 52.05 | 52.45 | 51.85 | 52.20 | 52.20 | 0.29% | 115,346 |
| Aug 4, 2025 | 52.30 | 52.50 | 51.95 | 52.05 | 52.05 | -0.19% | 99,704 |
| Aug 1, 2025 | 52.15 | 52.50 | 51.95 | 52.15 | 52.15 | -0.29% | 124,479 |
| Jul 31, 2025 | 51.50 | 52.35 | 51.15 | 52.30 | 52.30 | 1.36% | 115,879 |
| Jul 30, 2025 | 51.35 | 51.80 | 51.25 | 51.60 | 51.60 | 0.58% | 111,785 |
| Jul 29, 2025 | 52.35 | 52.40 | 51.30 | 51.30 | 51.30 | -2.38% | 141,641 |
| Jul 28, 2025 | 53.90 | 53.90 | 52.25 | 52.55 | 52.55 | -1.31% | 99,425 |
| Jul 25, 2025 | 53.00 | 53.45 | 52.50 | 53.25 | 53.25 | 0.09% | 126,118 |
| Jul 24, 2025 | 53.30 | 53.30 | 52.45 | 53.20 | 53.20 | 0.09% | 163,861 |
| Jul 23, 2025 | 53.00 | 53.40 | 52.75 | 53.15 | 53.15 | 1.53% | 171,101 |
| Jul 22, 2025 | 52.20 | 53.25 | 52.05 | 52.35 | 52.35 | 0.58% | 272,004 |
| Jul 21, 2025 | 51.40 | 52.10 | 51.20 | 52.05 | 52.05 | 1.36% | 206,380 |