Sodexo S.A. (VIE:SW)
Austria
· Delayed Price · Currency is EUR 45.18
-1.02 (-2.21%)
At close: Dec 5, 2025
Sodexo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.86 | 45.92 | 45.18 | 45.18 | 45.18 | -2.21% | - |
| Dec 4, 2025 | 44.44 | 46.20 | 44.44 | 46.20 | 46.20 | 4.15% | - |
| Dec 3, 2025 | 44.62 | 44.62 | 44.36 | 44.36 | 44.36 | -0.45% | - |
| Dec 2, 2025 | 45.04 | 45.04 | 44.56 | 44.56 | 44.56 | -1.02% | - |
| Dec 1, 2025 | 45.10 | 45.20 | 45.02 | 45.02 | 45.02 | -1.36% | - |
| Nov 28, 2025 | 45.80 | 45.80 | 45.30 | 45.64 | 45.64 | -0.48% | - |
| Nov 27, 2025 | 46.08 | 46.08 | 45.84 | 45.86 | 45.86 | -1.33% | - |
| Nov 26, 2025 | 47.14 | 47.14 | 46.48 | 46.48 | 46.48 | -0.81% | - |
| Nov 25, 2025 | 47.40 | 47.40 | 46.70 | 46.86 | 46.86 | -1.35% | 370 |
| Nov 24, 2025 | 47.16 | 47.68 | 47.16 | 47.50 | 47.50 | 1.50% | - |
| Nov 21, 2025 | 46.50 | 46.80 | 46.44 | 46.80 | 46.80 | 0.47% | - |
| Nov 20, 2025 | 46.88 | 46.88 | 46.56 | 46.58 | 46.58 | 0.22% | - |
| Nov 19, 2025 | 46.36 | 46.48 | 46.34 | 46.48 | 46.48 | 1.00% | - |
| Nov 18, 2025 | 46.50 | 46.50 | 46.02 | 46.02 | 46.02 | -1.37% | - |
| Nov 17, 2025 | 47.02 | 47.02 | 46.66 | 46.66 | 46.66 | -0.47% | - |
| Nov 14, 2025 | 46.78 | 46.90 | 46.78 | 46.88 | 46.88 | 0.17% | - |
| Nov 13, 2025 | 47.20 | 47.20 | 46.80 | 46.80 | 46.80 | 1.04% | - |
| Nov 12, 2025 | 46.30 | 46.32 | 46.08 | 46.32 | 46.32 | -0.43% | - |
| Nov 11, 2025 | 45.76 | 46.52 | 45.76 | 46.52 | 46.52 | 1.44% | - |
| Nov 10, 2025 | 46.18 | 46.18 | 45.86 | 45.86 | 45.86 | 1.10% | - |
| Nov 7, 2025 | 45.58 | 45.58 | 45.36 | 45.36 | 45.36 | -1.52% | - |
| Nov 6, 2025 | 46.72 | 46.72 | 46.06 | 46.06 | 46.06 | -2.25% | - |
| Nov 5, 2025 | 47.20 | 47.20 | 47.00 | 47.12 | 47.12 | -0.04% | - |
| Nov 4, 2025 | 47.24 | 47.46 | 47.14 | 47.14 | 47.14 | -0.55% | - |
| Nov 3, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.40 | -0.59% | - |
| Oct 31, 2025 | 48.64 | 48.64 | 47.68 | 47.68 | 47.68 | -2.26% | - |
| Oct 30, 2025 | 49.68 | 49.68 | 48.78 | 48.78 | 48.78 | -1.73% | - |
| Oct 29, 2025 | 50.35 | 50.40 | 49.64 | 49.64 | 49.64 | -2.76% | - |
| Oct 28, 2025 | 51.35 | 51.35 | 51.05 | 51.05 | 51.05 | -1.07% | - |
| Oct 27, 2025 | 51.15 | 51.60 | 51.15 | 51.60 | 51.60 | -2.92% | - |
| Oct 24, 2025 | 51.15 | 53.15 | 51.15 | 53.15 | 53.15 | - | - |
| Oct 23, 2025 | 52.10 | 53.15 | 52.10 | 53.15 | 53.15 | -3.97% | - |
| Oct 22, 2025 | 54.80 | 55.35 | 54.65 | 55.35 | 55.35 | 1.75% | - |
| Oct 21, 2025 | 53.70 | 54.40 | 53.70 | 54.40 | 54.40 | 1.68% | - |
| Oct 20, 2025 | 54.35 | 54.35 | 53.50 | 53.50 | 53.50 | -1.65% | - |
| Oct 17, 2025 | 54.40 | 54.45 | 54.10 | 54.40 | 54.40 | 1.49% | - |
| Oct 16, 2025 | 53.50 | 53.80 | 53.20 | 53.60 | 53.60 | - | - |
| Oct 15, 2025 | 54.15 | 54.15 | 53.60 | 53.60 | 53.60 | - | - |
| Oct 14, 2025 | 53.55 | 53.60 | 53.45 | 53.60 | 53.60 | 2.78% | 30 |
| Oct 13, 2025 | 52.60 | 52.60 | 52.15 | 52.15 | 52.15 | -0.67% | - |
| Oct 10, 2025 | 54.10 | 54.15 | 52.50 | 52.50 | 52.50 | -2.51% | 185 |
| Oct 9, 2025 | 55.15 | 55.15 | 53.85 | 53.85 | 53.85 | 0.84% | - |
| Oct 8, 2025 | 53.35 | 53.55 | 53.30 | 53.40 | 53.40 | -0.09% | - |
| Oct 7, 2025 | 53.60 | 53.60 | 53.45 | 53.45 | 53.45 | -0.28% | - |
| Oct 6, 2025 | 54.65 | 54.65 | 53.15 | 53.60 | 53.60 | -1.20% | 185 |
| Oct 3, 2025 | 54.60 | 54.60 | 54.25 | 54.25 | 54.25 | 0.37% | - |
| Oct 2, 2025 | 54.30 | 54.30 | 54.05 | 54.05 | 54.05 | 0.37% | - |
| Oct 1, 2025 | 53.65 | 54.00 | 53.65 | 53.85 | 53.85 | 1.03% | - |
| Sep 30, 2025 | 53.85 | 53.85 | 53.15 | 53.30 | 53.30 | -1.75% | 191 |
| Sep 29, 2025 | 54.80 | 54.80 | 53.80 | 54.25 | 54.25 | -1.09% | - |
| Sep 26, 2025 | 54.40 | 54.85 | 54.35 | 54.85 | 54.85 | 1.76% | - |
| Sep 25, 2025 | 53.80 | 54.05 | 53.80 | 53.90 | 53.90 | 1.79% | - |
| Sep 24, 2025 | 52.60 | 52.95 | 52.60 | 52.95 | 52.95 | 0.09% | - |
| Sep 23, 2025 | 52.55 | 53.10 | 52.55 | 52.90 | 52.90 | 0.19% | - |
| Sep 22, 2025 | 52.50 | 53.20 | 52.50 | 52.80 | 52.80 | 0.19% | - |
| Sep 19, 2025 | 52.65 | 52.70 | 52.65 | 52.70 | 52.70 | 0.57% | - |
| Sep 18, 2025 | 52.90 | 52.90 | 52.25 | 52.40 | 52.40 | - | - |
| Sep 17, 2025 | 52.45 | 52.55 | 52.25 | 52.40 | 52.40 | 0.77% | - |
| Sep 16, 2025 | 51.75 | 52.00 | 51.45 | 52.00 | 52.00 | -0.38% | - |
| Sep 15, 2025 | 52.65 | 52.65 | 52.20 | 52.20 | 52.20 | -0.67% | - |
| Sep 12, 2025 | 52.50 | 52.65 | 52.50 | 52.55 | 52.55 | 0.38% | - |
| Sep 11, 2025 | 51.65 | 52.35 | 51.65 | 52.35 | 52.35 | 0.10% | - |
| Sep 10, 2025 | 52.35 | 52.50 | 52.30 | 52.30 | 52.30 | -0.85% | - |
| Sep 9, 2025 | 52.80 | 52.95 | 52.45 | 52.75 | 52.75 | 0.48% | - |
| Sep 8, 2025 | 52.40 | 52.50 | 52.15 | 52.50 | 52.50 | 0.57% | - |
| Sep 5, 2025 | 52.25 | 52.25 | 52.15 | 52.20 | 52.20 | 0.29% | - |
| Sep 4, 2025 | 52.20 | 52.60 | 52.05 | 52.05 | 52.05 | -0.19% | - |
| Sep 3, 2025 | 51.55 | 52.50 | 51.55 | 52.15 | 52.15 | 1.07% | - |
| Sep 2, 2025 | 51.80 | 51.80 | 51.55 | 51.60 | 51.60 | -0.58% | - |
| Sep 1, 2025 | 51.70 | 51.90 | 51.60 | 51.90 | 51.90 | 0.68% | - |
| Aug 29, 2025 | 52.05 | 52.05 | 51.50 | 51.55 | 51.55 | -0.48% | - |
| Aug 28, 2025 | 51.45 | 51.80 | 51.45 | 51.80 | 51.80 | 1.77% | - |
| Aug 27, 2025 | 50.85 | 50.90 | 50.60 | 50.90 | 50.90 | -2.96% | - |
| Aug 26, 2025 | 52.60 | 52.60 | 52.25 | 52.45 | 52.45 | -2.87% | - |
| Aug 25, 2025 | 54.05 | 54.05 | 53.70 | 54.00 | 54.00 | 1.03% | - |
| Aug 22, 2025 | 53.25 | 53.70 | 53.25 | 53.45 | 53.45 | 0.75% | 10 |
| Aug 21, 2025 | 53.50 | 53.50 | 52.90 | 53.05 | 53.05 | -0.75% | - |
| Aug 20, 2025 | 53.90 | 53.90 | 53.45 | 53.45 | 53.45 | -0.28% | - |
| Aug 19, 2025 | 53.15 | 53.60 | 53.15 | 53.60 | 53.60 | 1.13% | - |
| Aug 18, 2025 | 53.05 | 53.10 | 52.85 | 53.00 | 53.00 | 0.47% | - |
| Aug 15, 2025 | 52.60 | 52.85 | 52.60 | 52.75 | 52.75 | 0.86% | - |
| Aug 14, 2025 | 52.40 | 52.40 | 52.25 | 52.30 | 52.30 | 0.87% | - |
| Aug 13, 2025 | 51.95 | 51.95 | 51.70 | 51.85 | 51.85 | 0.68% | - |
| Aug 12, 2025 | 51.50 | 51.70 | 51.50 | 51.50 | 51.50 | -0.77% | - |
| Aug 11, 2025 | 52.10 | 52.10 | 51.90 | 51.90 | 51.90 | -0.48% | - |
| Aug 8, 2025 | 52.70 | 52.70 | 52.15 | 52.15 | 52.15 | -0.38% | - |
| Aug 7, 2025 | 51.85 | 52.35 | 51.85 | 52.35 | 52.35 | 0.29% | 191 |
| Aug 6, 2025 | 52.05 | 52.65 | 52.05 | 52.20 | 52.20 | 0.10% | - |
| Aug 5, 2025 | 52.30 | 52.30 | 52.15 | 52.15 | 52.15 | 0.19% | - |
| Aug 4, 2025 | 52.45 | 52.45 | 52.05 | 52.05 | 52.05 | -0.38% | - |
| Aug 1, 2025 | 52.05 | 52.40 | 52.05 | 52.25 | 52.25 | 0.19% | - |
| Jul 31, 2025 | 51.80 | 52.15 | 51.80 | 52.15 | 52.15 | 0.77% | - |
| Jul 30, 2025 | 51.45 | 51.75 | 51.40 | 51.75 | 51.75 | -0.58% | - |
| Jul 29, 2025 | 52.20 | 52.20 | 52.05 | 52.05 | 52.05 | -0.57% | - |
| Jul 28, 2025 | 53.85 | 53.85 | 52.35 | 52.35 | 52.35 | -1.41% | - |
| Jul 25, 2025 | 52.80 | 53.10 | 52.80 | 53.10 | 53.10 | 1.14% | - |
| Jul 24, 2025 | 53.20 | 53.20 | 52.50 | 52.50 | 52.50 | -1.32% | - |
| Jul 23, 2025 | 52.85 | 53.20 | 52.85 | 53.20 | 53.20 | 1.24% | - |
| Jul 22, 2025 | 52.75 | 52.75 | 52.55 | 52.55 | 52.55 | 1.06% | - |
| Jul 21, 2025 | 51.30 | 52.00 | 51.30 | 52.00 | 52.00 | 0.78% | - |