Sodexo SA SW
EURONEXT · France · Consumer Services
€53.45-1.90 (-3.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €55.35 | -1.60% | €56.30 | €56.75 | €55.30 | 323.11K |
| 2026-09-29 | €56.25 | -0.97% | €56.70 | €57.05 | €56.20 | 162.55K |
| 2026-09-28 | €56.80 | -0.96% | €57.40 | €57.85 | €56.80 | 298.76K |
| 2026-09-25 | €57.35 | +2.23% | €56.45 | €57.35 | €56.40 | 281.18K |
| 2026-09-24 | €56.10 | -1.92% | €57.20 | €57.60 | €56.10 | 293.39K |
| 2026-09-23 | €57.20 | -0.35% | €57.25 | €57.45 | €57.00 | 175.16K |
| 2026-09-22 | €57.40 | +0.61% | €56.95 | €57.80 | €56.95 | 295.91K |
| 2026-09-21 | €57.05 | 0.00% | €57.35 | €57.78 | €57.05 | 139.02K |
| 2026-09-18 | €57.05 | -1.72% | €57.80 | €57.80 | €57.00 | 346.09K |
| 2026-09-17 | €58.05 | +2.93% | €58.55 | €59.35 | €58.05 | 405.17K |
| 2026-09-16 | €56.40 | -0.35% | €56.50 | €56.55 | €56.10 | 221.21K |
| 2026-09-15 | €56.60 | +0.35% | €56.30 | €56.95 | €56.20 | 195.02K |
| 2026-09-14 | €56.40 | 0.00% | €56.30 | €57.20 | €56.30 | 262.42K |
| 2026-09-11 | €56.40 | +0.27% | €56.15 | €56.70 | €55.60 | 252.50K |
| 2026-09-10 | €56.25 | -1.57% | €57.40 | €57.75 | €56.25 | 216.96K |
| 2026-09-09 | €57.15 | -0.61% | €57.30 | €57.65 | €56.90 | 138.80K |
| 2026-09-08 | €57.50 | +0.70% | €57.20 | €57.60 | €57.20 | 132.88K |
| 2026-09-07 | €57.10 | -1.64% | €57.90 | €58.00 | €57.10 | 129.89K |
| 2026-09-04 | €58.05 | -0.68% | €58.45 | €58.75 | €58.00 | 161.72K |
| 2026-09-03 | €58.45 | +0.95% | €57.90 | €58.70 | €57.25 | 126.07K |
| 2026-09-02 | €57.90 | -0.86% | €58.25 | €59.00 | €57.85 | 154.91K |
| 2026-09-01 | €58.40 | +0.86% | €57.75 | €58.40 | €57.65 | 241.34K |
| 2026-08-31 | €57.90 | -0.77% | €58.35 | €58.40 | €57.65 | 312.93K |
| 2026-08-28 | €58.35 | -0.85% | €58.85 | €59.08 | €58.25 | 176.84K |
| 2026-08-27 | €58.85 | +2.44% | €57.30 | €59.00 | €56.90 | 230.15K |
| 2026-08-26 | €57.45 | +0.79% | €56.95 | €58.05 | €56.95 | 179.09K |
| 2026-08-25 | €57.00 | 0.00% | €56.90 | €57.15 | €56.70 | 137.98K |
| 2026-08-24 | €57.00 | +1.33% | €56.35 | €57.00 | €56.25 | 165.28K |
| 2026-08-21 | €56.25 | 0.00% | €56.40 | €56.50 | €56.05 | 161.00K |
| 2026-08-20 | €56.25 | +0.36% | €55.90 | €56.45 | €55.70 | 216.86K |
| 2026-08-19 | €56.05 | +0.45% | €55.95 | €56.60 | €55.90 | 159.37K |
| 2026-08-18 | €55.80 | -1.24% | €56.50 | €56.65 | €55.80 | 260.00K |
| 2026-08-17 | €56.50 | -0.53% | €56.50 | €56.85 | €56.15 | 155.35K |
| 2026-08-14 | €56.80 | -0.87% | €57.20 | €57.70 | €56.80 | 244.72K |
| 2026-08-13 | €57.30 | -0.17% | €57.40 | €57.80 | €57.10 | 238.98K |
| 2026-08-12 | €57.40 | 0.00% | €57.30 | €57.55 | €56.80 | 203.94K |
| 2026-08-11 | €57.40 | +1.50% | €56.40 | €57.40 | €56.20 | 296.78K |
| 2026-08-10 | €56.55 | -1.05% | €57.25 | €57.25 | €56.55 | 221.39K |
| 2026-08-07 | €57.15 | +0.35% | €56.70 | €57.55 | €56.65 | 183.44K |
| 2026-08-06 | €56.95 | -0.52% | €57.30 | €57.45 | €56.65 | 232.66K |
| 2026-08-05 | €57.25 | +1.33% | €56.30 | €57.25 | €55.90 | 307.92K |
| 2026-08-04 | €56.50 | -1.14% | €57.05 | €57.10 | €56.40 | 250.20K |
| 2026-08-03 | €57.15 | +0.09% | €57.00 | €57.65 | €57.00 | 178.27K |
| 2026-07-31 | €57.10 | -0.70% | €57.45 | €57.45 | €56.85 | 167.46K |
| 2026-07-30 | €57.50 | -1.12% | €57.85 | €58.20 | €57.25 | 275.22K |
| 2026-07-29 | €58.15 | +0.09% | €57.50 | €58.40 | €57.35 | 310.28K |
| 2026-07-28 | €58.10 | +2.74% | €56.40 | €58.10 | €56.40 | 221.50K |
| 2026-07-27 | €56.55 | +1.89% | €56.00 | €56.75 | €56.00 | 196.82K |
| 2026-07-24 | €55.50 | +2.02% | €54.25 | €55.50 | €54.25 | 245.61K |
| 2026-07-23 | €54.40 | -0.91% | €54.50 | €54.75 | €53.90 | 223.07K |
| 2026-07-22 | €54.90 | +3.49% | €54.60 | €55.35 | €53.80 | 262.41K |
| 2026-07-21 | €53.05 | -1.12% | €53.30 | €53.85 | €52.50 | 272.61K |
| 2026-07-20 | €53.65 | -1.47% | €54.20 | €54.95 | €53.65 | 369.94K |
| 2026-07-17 | €54.45 | +1.11% | €53.60 | €54.45 | €53.30 | 416.11K |
| 2026-07-16 | €53.85 | +2.18% | €52.50 | €54.25 | €52.50 | 461.45K |
| 2026-07-15 | €52.70 | +1.74% | €51.65 | €53.05 | €51.50 | 201.37K |
| 2026-07-14 | €51.80 | -0.67% | €51.90 | €52.05 | €51.10 | 318.04K |
| 2026-07-13 | €52.15 | -1.51% | €52.70 | €53.10 | €52.15 | 336.04K |
| 2026-07-10 | €52.95 | -1.58% | €54.00 | €54.10 | €52.65 | 301.42K |
| 2026-07-09 | €53.80 | -0.55% | €53.95 | €54.25 | €53.45 | 261.03K |
| 2026-07-08 | €54.10 | +1.31% | €53.60 | €54.20 | €53.35 | 302.97K |
| 2026-07-07 | €53.40 | +1.81% | €52.75 | €53.60 | €52.65 | 235.05K |
| 2026-07-06 | €52.45 | -0.76% | €52.85 | €53.75 | €52.30 | 263.13K |
| 2026-07-03 | €52.85 | -1.21% | €53.45 | €53.50 | €52.50 | 276.15K |
| 2026-07-02 | €53.50 | +7.39% | €53.00 | €54.85 | €52.65 | 903.21K |
| 2026-07-01 | €49.82 | -1.64% | €50.65 | €50.95 | €49.20 | 375.23K |
| 2026-06-30 | €50.65 | +0.20% | €50.65 | €51.05 | €50.45 | 414.12K |
| 2026-06-29 | €50.55 | -1.37% | €51.20 | €51.80 | €50.55 | 355.84K |
| 2026-06-26 | €51.25 | -0.10% | €51.10 | €51.55 | €50.50 | 413.76K |
| 2026-06-25 | €51.30 | +0.10% | €51.30 | €51.65 | €50.85 | 301.47K |
| 2026-06-24 | €51.25 | +2.40% | €49.98 | €51.25 | €49.80 | 225.44K |
| 2026-06-23 | €50.05 | +0.18% | €49.86 | €50.25 | €49.52 | 198.68K |
| 2026-06-22 | €49.96 | -1.36% | €50.45 | €50.55 | €49.32 | 192.25K |
| 2026-06-19 | €50.65 | -1.94% | €51.60 | €51.65 | €50.10 | 665.02K |
| 2026-06-18 | €51.65 | +1.47% | €51.00 | €51.80 | €51.00 | 297.06K |
| 2026-06-17 | €50.90 | +0.79% | €50.35 | €50.90 | €49.52 | 303.01K |
| 2026-06-16 | €50.50 | +0.30% | €50.55 | €50.60 | €50.00 | 275.22K |
| 2026-06-15 | €50.35 | -0.10% | €50.65 | €51.00 | €50.05 | 241.24K |
| 2026-06-12 | €50.40 | +3.62% | €49.02 | €50.45 | €48.86 | 230.31K |
| 2026-06-11 | €48.64 | -1.02% | €49.00 | €49.58 | €48.64 | 273.13K |
| 2026-06-10 | €49.14 | +0.49% | €49.16 | €49.68 | €48.50 | 212.25K |
| 2026-06-09 | €48.90 | -0.73% | €49.16 | €49.72 | €48.90 | 315.16K |
| 2026-06-08 | €49.26 | -0.73% | €49.14 | €49.38 | €48.80 | 142.61K |
| 2026-06-05 | €49.62 | -0.28% | €49.72 | €51.05 | €49.58 | 252.84K |
| 2026-06-04 | €49.76 | +0.12% | €49.72 | €50.75 | €49.68 | 387.38K |
| 2026-06-03 | €49.70 | +4.37% | €47.76 | €50.30 | €47.76 | 608.29K |
| 2026-06-02 | €47.62 | +0.38% | €47.48 | €47.84 | €47.08 | 202.49K |
| 2026-06-01 | €47.44 | +0.51% | €47.06 | €47.94 | €46.78 | 196.89K |
| 2026-05-29 | €47.20 | +1.11% | €46.72 | €47.58 | €46.64 | 859.41K |
| 2026-05-28 | €46.68 | +1.79% | €45.90 | €46.90 | €45.88 | 283.40K |