Sodexo S.A. (FRA:SJ7)
Germany
· Delayed Price · Currency is EUR 45.12
+0.54 (1.21%)
At close: Dec 5, 2025
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.52 | 45.52 | 45.12 | 45.12 | 45.12 | 1.21% | - |
| Dec 4, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.22% | - |
| Dec 3, 2025 | 44.38 | 44.48 | 44.38 | 44.48 | 44.48 | 0.27% | - |
| Dec 2, 2025 | 44.74 | 44.74 | 44.36 | 44.36 | 44.36 | -0.98% | 61 |
| Dec 1, 2025 | 45.60 | 45.60 | 44.80 | 44.80 | 44.80 | -1.28% | 22 |
| Nov 28, 2025 | 45.60 | 45.60 | 45.38 | 45.38 | 45.38 | -0.40% | - |
| Nov 27, 2025 | 45.24 | 45.56 | 45.24 | 45.56 | 45.56 | -0.78% | - |
| Nov 26, 2025 | 47.18 | 47.18 | 45.92 | 45.92 | 45.92 | -2.34% | - |
| Nov 25, 2025 | 46.92 | 47.02 | 46.92 | 47.02 | 47.02 | 0.13% | - |
| Nov 24, 2025 | 47.20 | 47.66 | 46.96 | 46.96 | 46.96 | -0.38% | 1,500 |
| Nov 21, 2025 | 45.50 | 47.14 | 45.50 | 47.14 | 47.14 | 3.70% | - |
| Nov 20, 2025 | 47.04 | 47.04 | 45.46 | 45.46 | 45.46 | -2.57% | 100 |
| Nov 19, 2025 | 45.70 | 46.66 | 45.70 | 46.66 | 46.66 | 1.97% | - |
| Nov 18, 2025 | 45.66 | 46.26 | 45.66 | 45.76 | 45.76 | -0.69% | 15 |
| Nov 17, 2025 | 46.56 | 46.56 | 46.08 | 46.08 | 46.08 | -1.37% | - |
| Nov 14, 2025 | 46.66 | 46.72 | 46.66 | 46.72 | 46.72 | 0.26% | - |
| Nov 13, 2025 | 46.86 | 47.28 | 46.60 | 46.60 | 46.60 | -0.43% | 80 |
| Nov 12, 2025 | 46.66 | 46.80 | 46.66 | 46.80 | 46.80 | 0.47% | - |
| Nov 11, 2025 | 45.62 | 46.58 | 45.62 | 46.58 | 46.58 | 1.97% | 140 |
| Nov 10, 2025 | 46.38 | 46.38 | 45.68 | 45.68 | 45.68 | -1.04% | - |
| Nov 7, 2025 | 45.66 | 46.16 | 45.66 | 46.16 | 46.16 | 1.01% | - |
| Nov 6, 2025 | 46.60 | 46.60 | 45.70 | 45.70 | 45.70 | -3.42% | - |
| Nov 5, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.34% | - |
| Nov 4, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | -1.01% | - |
| Nov 3, 2025 | 47.84 | 48.10 | 47.64 | 47.64 | 47.64 | -0.29% | 50 |
| Oct 31, 2025 | 48.16 | 48.16 | 47.78 | 47.78 | 47.78 | -0.95% | - |
| Oct 30, 2025 | 49.40 | 49.40 | 48.24 | 48.24 | 48.24 | -2.27% | - |
| Oct 29, 2025 | 50.45 | 50.45 | 49.36 | 49.36 | 49.36 | -2.45% | 50 |
| Oct 28, 2025 | 50.75 | 50.75 | 50.60 | 50.60 | 50.60 | -0.39% | - |
| Oct 27, 2025 | 52.05 | 52.05 | 50.80 | 50.80 | 50.80 | -1.74% | - |
| Oct 24, 2025 | 51.15 | 51.70 | 51.15 | 51.70 | 51.70 | -0.96% | - |
| Oct 23, 2025 | 54.55 | 54.55 | 52.20 | 52.20 | 52.20 | -6.28% | - |
| Oct 22, 2025 | 54.45 | 55.70 | 54.45 | 55.70 | 55.70 | 2.20% | - |
| Oct 21, 2025 | 53.25 | 54.50 | 53.25 | 54.50 | 54.50 | 2.25% | - |
| Oct 20, 2025 | 54.45 | 54.45 | 53.30 | 53.30 | 53.30 | -2.74% | - |
| Oct 17, 2025 | 53.55 | 54.80 | 53.55 | 54.80 | 54.80 | 1.76% | - |
| Oct 16, 2025 | 53.35 | 53.85 | 53.35 | 53.85 | 53.85 | 1.13% | - |
| Oct 15, 2025 | 54.00 | 54.00 | 53.25 | 53.25 | 53.25 | -0.84% | - |
| Oct 14, 2025 | 52.80 | 53.70 | 52.80 | 53.70 | 53.70 | 0.94% | 40 |
| Oct 13, 2025 | 52.40 | 53.20 | 52.40 | 53.20 | 53.20 | 3.20% | - |
| Oct 10, 2025 | 53.60 | 53.60 | 51.55 | 51.55 | 51.55 | -4.09% | - |
| Oct 9, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.37% | - |
| Oct 8, 2025 | 53.05 | 53.55 | 53.05 | 53.55 | 53.55 | 1.13% | - |
| Oct 7, 2025 | 53.20 | 53.20 | 52.95 | 52.95 | 52.95 | -0.56% | - |
| Oct 6, 2025 | 54.50 | 54.50 | 53.25 | 53.25 | 53.25 | -2.11% | - |
| Oct 3, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - | - |
| Oct 2, 2025 | 54.05 | 54.40 | 54.05 | 54.40 | 54.40 | 0.83% | - |
| Oct 1, 2025 | 53.35 | 53.95 | 53.35 | 53.95 | 53.95 | 0.94% | - |
| Sep 30, 2025 | 53.70 | 53.70 | 53.45 | 53.45 | 53.45 | -0.19% | - |
| Sep 29, 2025 | 55.15 | 55.15 | 53.55 | 53.55 | 53.55 | -2.55% | - |
| Sep 26, 2025 | 53.95 | 54.95 | 53.95 | 54.95 | 54.95 | 1.95% | - |
| Sep 25, 2025 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | 2.86% | 2 |
| Sep 24, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 0.29% | - |
| Sep 23, 2025 | 52.10 | 52.25 | 52.10 | 52.25 | 52.25 | 0.19% | - |
| Sep 22, 2025 | 52.30 | 52.30 | 52.15 | 52.15 | 52.15 | -0.29% | - |
| Sep 19, 2025 | 52.15 | 52.30 | 52.15 | 52.30 | 52.30 | 0.29% | - |
| Sep 18, 2025 | 52.35 | 52.35 | 52.15 | 52.15 | 52.15 | - | - |
| Sep 17, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.19% | - |
| Sep 16, 2025 | 51.70 | 52.05 | 51.70 | 52.05 | 52.05 | 0.77% | - |
| Sep 15, 2025 | 52.70 | 52.70 | 51.65 | 51.65 | 51.65 | -1.24% | - |
| Sep 12, 2025 | 52.15 | 52.30 | 52.15 | 52.30 | 52.30 | 0.29% | - |
| Sep 11, 2025 | 51.80 | 52.15 | 51.80 | 52.15 | 52.15 | -0.29% | - |
| Sep 10, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.19% | - |
| Sep 9, 2025 | 51.95 | 52.20 | 51.95 | 52.20 | 52.20 | 0.38% | - |
| Sep 8, 2025 | 52.40 | 52.40 | 52.00 | 52.00 | 52.00 | -0.19% | - |
| Sep 5, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.29% | - |
| Sep 4, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.19% | - |
| Sep 3, 2025 | 51.50 | 51.85 | 51.50 | 51.85 | 51.85 | 0.48% | - |
| Sep 2, 2025 | 51.50 | 51.60 | 51.50 | 51.60 | 51.60 | 0.10% | - |
| Sep 1, 2025 | 51.25 | 51.55 | 51.25 | 51.55 | 51.55 | 0.68% | - |
| Aug 29, 2025 | 51.40 | 51.40 | 51.20 | 51.20 | 51.20 | -0.39% | - |
| Aug 28, 2025 | 50.90 | 51.40 | 50.90 | 51.40 | 51.40 | 1.38% | - |
| Aug 27, 2025 | 52.15 | 52.15 | 50.70 | 50.70 | 50.70 | -2.69% | 100 |
| Aug 26, 2025 | 53.10 | 53.10 | 52.10 | 52.10 | 52.10 | -1.70% | - |
| Aug 25, 2025 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | -2.03% | - |
| Aug 22, 2025 | 52.85 | 54.10 | 52.85 | 54.10 | 54.10 | 2.17% | 75 |
| Aug 21, 2025 | 53.45 | 53.45 | 52.95 | 52.95 | 52.95 | -1.03% | - |
| Aug 20, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Aug 19, 2025 | 52.90 | 53.50 | 52.90 | 53.50 | 53.50 | 1.13% | - |
| Aug 18, 2025 | 53.05 | 53.05 | 52.90 | 52.90 | 52.90 | -0.19% | - |
| Aug 15, 2025 | 52.35 | 53.00 | 52.35 | 53.00 | 53.00 | 1.44% | - |
| Aug 14, 2025 | 52.10 | 52.25 | 52.10 | 52.25 | 52.25 | 0.10% | - |
| Aug 13, 2025 | 51.80 | 52.20 | 51.80 | 52.20 | 52.20 | 0.87% | - |
| Aug 12, 2025 | 51.40 | 51.75 | 51.40 | 51.75 | 51.75 | 1.07% | - |
| Aug 11, 2025 | 51.95 | 51.95 | 51.20 | 51.20 | 51.20 | -1.25% | - |
| Aug 8, 2025 | 51.95 | 51.95 | 51.85 | 51.85 | 51.85 | -0.29% | - |
| Aug 7, 2025 | 51.95 | 52.00 | 51.95 | 52.00 | 52.00 | 0.58% | - |
| Aug 6, 2025 | 52.30 | 52.30 | 51.70 | 51.70 | 51.70 | -0.58% | - |
| Aug 5, 2025 | 51.95 | 52.00 | 51.95 | 52.00 | 52.00 | 0.39% | - |
| Aug 4, 2025 | 52.35 | 52.35 | 51.80 | 51.80 | 51.80 | - | - |
| Aug 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.48% | - |
| Jul 31, 2025 | 51.65 | 52.05 | 51.65 | 52.05 | 52.05 | 1.46% | - |
| Jul 30, 2025 | 51.15 | 51.30 | 51.15 | 51.30 | 51.30 | 0.49% | - |
| Jul 29, 2025 | 52.90 | 52.90 | 51.05 | 51.05 | 51.05 | -3.04% | 1 |
| Jul 28, 2025 | 53.70 | 53.70 | 52.65 | 52.65 | 52.65 | -1.03% | - |
| Jul 25, 2025 | 52.95 | 53.20 | 52.95 | 53.20 | 53.20 | 0.47% | 15 |
| Jul 24, 2025 | 53.65 | 53.65 | 52.95 | 52.95 | 52.95 | -1.21% | - |
| Jul 23, 2025 | 52.80 | 53.60 | 52.70 | 53.60 | 53.60 | 2.58% | - |
| Jul 22, 2025 | 51.60 | 52.40 | 51.60 | 52.25 | 52.25 | 1.16% | - |
| Jul 21, 2025 | 51.25 | 51.65 | 51.25 | 51.65 | 51.65 | 1.57% | - |