Sodexo S.A. (EPA:SW)
France
· Delayed Price · Currency is EUR 45.38
-0.30 (-0.66%)
At close: Dec 5, 2025
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.66 | 46.02 | 44.94 | 45.38 | 45.38 | -0.66% | 468,791 |
| Dec 4, 2025 | 44.62 | 46.60 | 44.26 | 45.68 | 45.68 | 2.47% | 457,704 |
| Dec 3, 2025 | 44.50 | 44.80 | 44.22 | 44.58 | 44.58 | 0.27% | 379,103 |
| Dec 2, 2025 | 45.00 | 45.20 | 44.26 | 44.46 | 44.46 | -1.16% | 184,686 |
| Dec 1, 2025 | 45.40 | 45.40 | 44.86 | 44.98 | 44.98 | -1.23% | 264,240 |
| Nov 28, 2025 | 45.90 | 45.94 | 45.20 | 45.54 | 45.54 | -0.61% | 253,902 |
| Nov 27, 2025 | 45.58 | 46.34 | 45.52 | 45.82 | 45.82 | -0.69% | 107,272 |
| Nov 26, 2025 | 47.30 | 47.34 | 45.90 | 46.14 | 46.14 | -2.00% | 230,251 |
| Nov 25, 2025 | 47.16 | 47.42 | 46.64 | 47.08 | 47.08 | -0.17% | 240,055 |
| Nov 24, 2025 | 47.10 | 47.84 | 47.02 | 47.16 | 47.16 | -0.17% | 535,802 |
| Nov 21, 2025 | 46.32 | 47.26 | 46.18 | 47.24 | 47.24 | 2.21% | 217,135 |
| Nov 20, 2025 | 46.96 | 46.96 | 46.22 | 46.22 | 46.22 | -1.07% | 199,337 |
| Nov 19, 2025 | 45.88 | 46.80 | 45.88 | 46.72 | 46.72 | 1.70% | 216,854 |
| Nov 18, 2025 | 46.34 | 46.54 | 45.94 | 45.94 | 45.94 | -1.54% | 288,638 |
| Nov 17, 2025 | 46.88 | 47.04 | 46.40 | 46.66 | 46.66 | -0.51% | 215,581 |
| Nov 14, 2025 | 46.80 | 47.24 | 46.68 | 46.90 | 46.90 | -0.17% | 255,793 |
| Nov 13, 2025 | 47.00 | 47.46 | 46.60 | 46.98 | 46.98 | -0.04% | 223,355 |
| Nov 12, 2025 | 46.70 | 47.00 | 45.88 | 47.00 | 47.00 | 0.64% | 273,325 |
| Nov 11, 2025 | 45.86 | 46.84 | 45.74 | 46.70 | 46.70 | 2.23% | 197,296 |
| Nov 10, 2025 | 46.36 | 46.42 | 45.48 | 45.68 | 45.68 | -0.65% | 155,946 |
| Nov 7, 2025 | 45.90 | 46.26 | 45.22 | 45.98 | 45.98 | 0.39% | 172,870 |
| Nov 6, 2025 | 46.82 | 46.86 | 45.60 | 45.80 | 45.80 | -2.30% | 371,674 |
| Nov 5, 2025 | 47.16 | 47.36 | 46.62 | 46.88 | 46.88 | -1.22% | 275,949 |
| Nov 4, 2025 | 47.28 | 47.46 | 47.02 | 47.46 | 47.46 | -0.54% | 225,032 |
| Nov 3, 2025 | 47.92 | 48.18 | 47.16 | 47.72 | 47.72 | -0.67% | 256,233 |
| Oct 31, 2025 | 48.32 | 48.58 | 47.54 | 48.04 | 48.04 | -0.95% | 343,456 |
| Oct 30, 2025 | 49.58 | 49.68 | 48.50 | 48.50 | 48.50 | -2.26% | 282,235 |
| Oct 29, 2025 | 50.40 | 50.55 | 49.56 | 49.62 | 49.62 | -1.94% | 248,462 |
| Oct 28, 2025 | 50.90 | 51.35 | 50.60 | 50.60 | 50.60 | -0.78% | 250,990 |
| Oct 27, 2025 | 51.60 | 51.70 | 50.95 | 51.00 | 51.00 | -1.64% | 338,430 |
| Oct 24, 2025 | 50.25 | 53.45 | 50.25 | 51.85 | 51.85 | -0.38% | 392,677 |
| Oct 23, 2025 | 51.30 | 53.35 | 49.20 | 52.05 | 52.05 | -7.30% | 879,339 |
| Oct 22, 2025 | 54.90 | 56.55 | 54.60 | 56.15 | 56.15 | 2.37% | 302,905 |
| Oct 21, 2025 | 53.70 | 54.90 | 53.55 | 54.85 | 54.85 | 2.33% | 185,473 |
| Oct 20, 2025 | 54.90 | 54.90 | 53.35 | 53.60 | 53.60 | -1.92% | 193,834 |
| Oct 17, 2025 | 53.95 | 54.95 | 53.95 | 54.65 | 54.65 | 0.92% | 174,278 |
| Oct 16, 2025 | 53.70 | 54.40 | 53.00 | 54.15 | 54.15 | 1.03% | 250,996 |
| Oct 15, 2025 | 54.15 | 54.40 | 53.50 | 53.60 | 53.60 | - | 226,405 |
| Oct 14, 2025 | 53.10 | 53.80 | 53.00 | 53.60 | 53.60 | 0.47% | 223,995 |
| Oct 13, 2025 | 52.25 | 53.35 | 52.15 | 53.35 | 53.35 | 2.60% | 267,464 |
| Oct 10, 2025 | 53.85 | 54.60 | 52.00 | 52.00 | 52.00 | -3.70% | 432,966 |
| Oct 9, 2025 | 54.50 | 55.70 | 53.55 | 54.00 | 54.00 | 0.37% | 274,147 |
| Oct 8, 2025 | 53.00 | 53.80 | 53.00 | 53.80 | 53.80 | 1.03% | 156,271 |
| Oct 7, 2025 | 53.30 | 53.75 | 53.15 | 53.25 | 53.25 | -0.37% | 131,455 |
| Oct 6, 2025 | 54.75 | 54.75 | 52.90 | 53.45 | 53.45 | -2.37% | 181,821 |
| Oct 3, 2025 | 54.50 | 54.75 | 54.15 | 54.75 | 54.75 | 0.46% | 128,374 |
| Oct 2, 2025 | 54.00 | 54.50 | 53.90 | 54.50 | 54.50 | 1.11% | 181,960 |
| Oct 1, 2025 | 53.30 | 54.30 | 53.30 | 53.90 | 53.90 | 0.65% | 225,652 |
| Sep 30, 2025 | 53.55 | 53.90 | 53.05 | 53.55 | 53.55 | -0.46% | 244,511 |
| Sep 29, 2025 | 55.00 | 55.05 | 53.45 | 53.80 | 53.80 | -2.45% | 224,236 |
| 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 | 52.80 | 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 |