Sodexo S.A. (VIE:SW)
Austria
· Delayed Price · Currency is EUR 44.90
+0.26 (0.58%)
At close: Mar 6, 2026
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.92 | 44.98 | 44.90 | 44.90 | - | 0.58% | - |
| Mar 5, 2026 | 45.20 | 45.20 | 44.64 | 44.64 | 44.64 | -1.80% | - |
| Mar 4, 2026 | 45.40 | 45.54 | 45.34 | 45.46 | 45.46 | 1.65% | - |
| Mar 3, 2026 | 45.28 | 45.52 | 44.72 | 44.72 | 44.72 | -2.36% | - |
| Mar 2, 2026 | 45.54 | 46.82 | 45.54 | 45.80 | 45.80 | -0.69% | 1,290 |
| Feb 27, 2026 | 46.48 | 46.50 | 45.94 | 46.12 | 46.12 | -0.56% | 460 |
| Feb 26, 2026 | 46.02 | 46.38 | 45.98 | 46.38 | 46.38 | -0.34% | - |
| Feb 25, 2026 | 47.20 | 47.24 | 46.54 | 46.54 | 46.54 | -2.19% | - |
| Feb 24, 2026 | 47.66 | 47.84 | 47.58 | 47.58 | 47.58 | - | - |
| Feb 23, 2026 | 47.72 | 47.84 | 47.58 | 47.58 | 47.58 | 0.17% | - |
| Feb 20, 2026 | 47.54 | 47.54 | 47.36 | 47.50 | 47.50 | 0.08% | - |
| Feb 19, 2026 | 47.14 | 47.46 | 46.94 | 47.46 | 47.46 | 1.06% | - |
| Feb 18, 2026 | 47.22 | 47.22 | 46.96 | 46.96 | 46.96 | -0.80% | - |
| Feb 17, 2026 | 47.06 | 47.44 | 47.06 | 47.34 | 47.34 | 1.07% | - |
| Feb 16, 2026 | 47.00 | 47.00 | 46.74 | 46.84 | 46.84 | -0.47% | - |
| Feb 13, 2026 | 46.12 | 47.06 | 46.12 | 47.06 | 47.06 | 0.77% | - |
| Feb 12, 2026 | 46.12 | 46.70 | 46.12 | 46.70 | 46.70 | 1.39% | - |
| Feb 11, 2026 | 46.58 | 46.58 | 46.06 | 46.06 | 46.06 | -0.65% | - |
| Feb 10, 2026 | 46.66 | 46.84 | 46.36 | 46.36 | 46.36 | 0.74% | - |
| Feb 9, 2026 | 45.94 | 46.02 | 45.88 | 46.02 | 46.02 | 2.13% | - |
| Feb 6, 2026 | 45.06 | 45.06 | 44.78 | 45.06 | 45.06 | -0.79% | - |
| Feb 5, 2026 | 45.22 | 45.42 | 44.94 | 45.42 | 45.42 | -1.39% | 1,275 |
| Feb 4, 2026 | 44.84 | 46.06 | 44.84 | 46.06 | 46.06 | 6.52% | - |
| Feb 3, 2026 | 43.56 | 43.56 | 43.24 | 43.24 | 43.24 | -0.96% | - |
| Feb 2, 2026 | 43.58 | 43.70 | 43.46 | 43.66 | 43.66 | 0.97% | - |
| Jan 30, 2026 | 43.08 | 43.48 | 43.08 | 43.24 | 43.24 | 0.93% | - |
| Jan 29, 2026 | 43.28 | 43.28 | 42.50 | 42.84 | 42.84 | -0.09% | 148 |
| Jan 28, 2026 | 41.96 | 42.88 | 41.96 | 42.88 | 42.88 | 0.89% | - |
| Jan 27, 2026 | 42.36 | 42.50 | 42.18 | 42.50 | 42.50 | 0.62% | 68 |
| Jan 26, 2026 | 42.24 | 42.24 | 41.78 | 42.24 | 42.24 | 0.24% | - |
| Jan 23, 2026 | 42.62 | 42.62 | 41.88 | 42.14 | 42.14 | -1.17% | - |
| Jan 22, 2026 | 42.38 | 42.64 | 42.26 | 42.64 | 42.64 | 2.25% | - |
| Jan 21, 2026 | 41.48 | 41.70 | 41.42 | 41.70 | 41.70 | 0.24% | - |
| Jan 20, 2026 | 41.18 | 41.60 | 41.18 | 41.60 | 41.60 | -0.43% | - |
| Jan 19, 2026 | 41.48 | 41.98 | 41.48 | 41.78 | 41.78 | -0.33% | - |
| Jan 16, 2026 | 41.94 | 41.94 | 41.66 | 41.92 | 41.92 | 0.72% | - |
| Jan 15, 2026 | 41.74 | 41.74 | 41.22 | 41.62 | 41.62 | -0.72% | - |
| Jan 14, 2026 | 41.90 | 41.92 | 41.62 | 41.92 | 41.92 | -1.27% | 230 |
| Jan 13, 2026 | 42.18 | 42.46 | 42.18 | 42.46 | 42.46 | -0.23% | - |
| Jan 12, 2026 | 42.46 | 42.66 | 42.38 | 42.56 | 42.56 | -1.02% | - |
| Jan 9, 2026 | 43.28 | 43.46 | 43.00 | 43.00 | 43.00 | -1.51% | - |
| Jan 8, 2026 | 44.40 | 44.40 | 42.44 | 43.66 | 43.66 | -1.09% | 1,118 |
| Jan 7, 2026 | 44.06 | 44.14 | 43.92 | 44.14 | 44.14 | 0.14% | 920 |
| Jan 6, 2026 | 44.10 | 44.10 | 44.02 | 44.08 | 44.08 | 1.90% | - |
| Jan 5, 2026 | 43.14 | 43.28 | 42.94 | 43.26 | 43.26 | 0.65% | - |
| Jan 2, 2026 | 43.32 | 43.32 | 42.86 | 42.98 | 42.98 | -0.83% | - |
| Dec 30, 2025 | 43.16 | 43.34 | 43.16 | 43.34 | 43.34 | -0.55% | - |
| Dec 29, 2025 | 43.84 | 43.84 | 43.28 | 43.58 | 43.58 | -0.37% | - |
| Dec 23, 2025 | 43.96 | 43.98 | 43.74 | 43.74 | 43.74 | -0.27% | - |
| Dec 22, 2025 | 43.82 | 43.86 | 43.52 | 43.86 | 43.86 | -0.18% | - |
| Dec 19, 2025 | 43.94 | 44.06 | 43.94 | 43.94 | 43.94 | -5.71% | - |
| Dec 18, 2025 | 46.62 | 46.82 | 46.60 | 46.60 | 43.90 | 1.75% | - |
| Dec 17, 2025 | 45.72 | 45.80 | 45.72 | 45.80 | 43.15 | -0.48% | - |
| Dec 16, 2025 | 45.66 | 46.12 | 45.66 | 46.02 | 43.35 | 1.05% | - |
| Dec 15, 2025 | 45.38 | 45.54 | 45.38 | 45.54 | 42.90 | 0.71% | - |
| Dec 12, 2025 | 45.08 | 45.22 | 45.08 | 45.22 | 42.60 | 0.09% | - |
| Dec 11, 2025 | 44.56 | 45.18 | 44.56 | 45.18 | 42.56 | 1.12% | - |
| Dec 10, 2025 | 44.00 | 44.68 | 44.00 | 44.68 | 42.09 | 0.77% | - |
| Dec 9, 2025 | 44.46 | 44.46 | 44.00 | 44.34 | 41.77 | -0.63% | - |
| Dec 8, 2025 | 44.76 | 44.84 | 44.56 | 44.62 | 42.03 | -1.24% | - |
| Dec 5, 2025 | 45.86 | 45.92 | 45.18 | 45.18 | 42.56 | -2.21% | - |
| Dec 4, 2025 | 44.44 | 46.20 | 44.44 | 46.20 | 43.52 | 4.15% | - |
| Dec 3, 2025 | 44.62 | 44.62 | 44.36 | 44.36 | 41.79 | -0.45% | - |
| Dec 2, 2025 | 45.04 | 45.04 | 44.56 | 44.56 | 41.98 | -1.02% | - |
| Dec 1, 2025 | 45.10 | 45.20 | 45.02 | 45.02 | 42.41 | -1.36% | - |
| Nov 28, 2025 | 45.80 | 45.80 | 45.30 | 45.64 | 43.00 | -0.48% | - |
| Nov 27, 2025 | 46.08 | 46.08 | 45.84 | 45.86 | 43.20 | -1.33% | - |
| Nov 26, 2025 | 47.14 | 47.14 | 46.48 | 46.48 | 43.79 | -0.81% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 46.70 | 46.86 | 44.14 | -1.35% | 370 |
| Nov 24, 2025 | 47.16 | 47.68 | 47.16 | 47.50 | 44.75 | 1.50% | - |
| Nov 21, 2025 | 46.50 | 46.80 | 46.44 | 46.80 | 44.09 | 0.47% | - |
| Nov 20, 2025 | 46.88 | 46.88 | 46.56 | 46.58 | 43.88 | 0.22% | - |
| Nov 19, 2025 | 46.36 | 46.48 | 46.34 | 46.48 | 43.79 | 1.00% | - |
| Nov 18, 2025 | 46.50 | 46.50 | 46.02 | 46.02 | 43.35 | -1.37% | - |
| Nov 17, 2025 | 47.02 | 47.02 | 46.66 | 46.66 | 43.96 | -0.47% | - |
| Nov 14, 2025 | 46.78 | 46.90 | 46.78 | 46.88 | 44.16 | 0.17% | - |
| Nov 13, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 44.09 | 1.04% | - |
| Nov 12, 2025 | 46.30 | 46.32 | 46.08 | 46.32 | 43.64 | -0.43% | - |
| Nov 11, 2025 | 45.76 | 46.52 | 45.76 | 46.52 | 43.82 | 1.44% | - |
| Nov 10, 2025 | 46.18 | 46.18 | 45.86 | 45.86 | 43.20 | 1.10% | - |
| Nov 7, 2025 | 45.58 | 45.58 | 45.36 | 45.36 | 42.73 | -1.52% | - |
| Nov 6, 2025 | 46.72 | 46.72 | 46.06 | 46.06 | 43.39 | -2.25% | - |
| Nov 5, 2025 | 47.20 | 47.20 | 47.00 | 47.12 | 44.39 | -0.04% | - |
| Nov 4, 2025 | 47.24 | 47.46 | 47.14 | 47.14 | 44.41 | -0.55% | - |
| Nov 3, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 44.65 | -0.59% | - |
| Oct 31, 2025 | 48.64 | 48.64 | 47.68 | 47.68 | 44.92 | -2.26% | - |
| Oct 30, 2025 | 49.68 | 49.68 | 48.78 | 48.78 | 45.95 | -1.73% | - |
| Oct 29, 2025 | 50.35 | 50.40 | 49.64 | 49.64 | 46.76 | -2.76% | - |
| Oct 28, 2025 | 51.35 | 51.35 | 51.05 | 51.05 | 48.09 | -1.07% | - |
| Oct 27, 2025 | 51.15 | 51.60 | 51.15 | 51.60 | 48.61 | -2.92% | - |
| Oct 24, 2025 | 51.15 | 53.15 | 51.15 | 53.15 | 50.07 | - | - |
| Oct 23, 2025 | 52.10 | 53.15 | 52.10 | 53.15 | 50.07 | -3.97% | - |
| Oct 22, 2025 | 54.80 | 55.35 | 54.65 | 55.35 | 52.14 | 1.75% | - |
| Oct 21, 2025 | 53.70 | 54.40 | 53.70 | 54.40 | 51.25 | 1.68% | - |
| Oct 20, 2025 | 54.35 | 54.35 | 53.50 | 53.50 | 50.40 | -1.65% | - |
| Oct 17, 2025 | 54.40 | 54.45 | 54.10 | 54.40 | 51.25 | 1.49% | - |
| Oct 16, 2025 | 53.50 | 53.80 | 53.20 | 53.60 | 50.49 | - | - |
| Oct 15, 2025 | 54.15 | 54.15 | 53.60 | 53.60 | 50.49 | - | - |
| Oct 14, 2025 | 53.55 | 53.60 | 53.45 | 53.60 | 50.49 | 2.78% | 30 |
| Oct 13, 2025 | 52.60 | 52.60 | 52.15 | 52.15 | 49.13 | -0.67% | - |