Paris - Delayed Quote
EUR
Sodexo S.A. (SW.PA)
60.40
-0.10
(-0.17%)
At close: November 6 at 5:35:07 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
59.60
60.40
58.85
60.40
60.40
423,310
Nov 5, 2026
59.40
60.50
59.40
60.50
60.50
269,494
Nov 4, 2026
58.95
59.35
58.45
59.05
59.05
281,473
Nov 3, 2026
59.80
59.85
58.75
59.15
59.15
306,039
Nov 2, 2026
58.55
60.60
58.55
59.85
59.85
288,986
Oct 30, 2026
58.20
58.60
57.90
58.60
58.60
333,609
Oct 29, 2026
59.10
59.10
57.65
58.00
58.00
361,576
Oct 28, 2026
59.40
59.85
58.85
59.20
59.20
273,855
Oct 27, 2026
60.25
60.50
59.25
59.50
59.50
327,325
Oct 26, 2026
59.65
60.05
58.25
60.05
60.05
416,492
Oct 23, 2026
57.60
60.65
57.00
59.95
59.95
712,777
Oct 22, 2026
56.60
56.80
55.95
56.40
56.40
501,717
Oct 21, 2026
57.10
57.55
56.60
56.80
56.80
234,033
Oct 20, 2026
56.85
57.70
56.70
57.30
57.30
386,983
Oct 19, 2026
56.20
57.20
56.20
56.70
56.70
236,284
Oct 16, 2026
55.85
56.55
55.70
56.35
56.35
456,772
Oct 15, 2026
55.40
56.20
55.35
55.90
55.90
506,840
Oct 14, 2026
55.35
55.35
54.75
55.25
55.25
234,963
Oct 13, 2026
55.00
55.50
54.95
55.15
55.15
302,225
Oct 12, 2026
54.80
55.00
54.35
55.00
55.00
307,235
Oct 9, 2026
54.85
55.05
54.55
54.75
54.75
186,004
Oct 8, 2026
54.45
54.90
53.90
54.45
54.45
227,398
Oct 7, 2026
54.00
54.90
53.90
54.65
54.65
193,401
Oct 6, 2026
53.75
54.25
53.50
54.05
54.05
232,982
Oct 5, 2026
53.70
54.50
53.60
53.60
53.60
246,614
Oct 2, 2026
53.50
54.25
53.50
53.90
53.90
305,440
Oct 1, 2026
55.00
55.30
53.45
53.45
53.45
509,633
Sep 30, 2026
56.30
56.75
55.30
55.35
55.35
323,109
Sep 29, 2026
56.70
57.05
56.20
56.25
56.25
162,553
Sep 28, 2026
57.40
57.85
56.80
56.80
56.80
298,755
Sep 25, 2026
56.45
57.35
56.40
57.35
57.35
281,179
Sep 24, 2026
57.20
57.60
56.10
56.10
56.10
293,391
Sep 23, 2026
57.25
57.45
57.00
57.20
57.20
175,155
Sep 22, 2026
56.95
57.80
56.95
57.40
57.40
295,912
Sep 21, 2026
57.35
57.78
57.05
57.05
57.05
139,022
Sep 18, 2026
57.80
57.80
57.00
57.05
57.05
346,094
Sep 17, 2026
58.55
59.35
58.05
58.05
58.05
405,170
Sep 16, 2026
56.50
56.55
56.10
56.40
56.40
221,210
Sep 15, 2026
56.30
56.95
56.20
56.60
56.60
195,024
Sep 14, 2026
56.30
57.20
56.30
56.40
56.40
262,418
Sep 11, 2026
56.15
56.70
55.60
56.40
56.40
252,498
Sep 10, 2026
57.40
57.75
56.25
56.25
56.25
216,957
Sep 9, 2026
57.30
57.65
56.90
57.15
57.15
138,796
Sep 8, 2026
57.20
57.60
57.20
57.50
57.50
132,878
Sep 7, 2026
57.90
58.00
57.10
57.10
57.10
129,888
Sep 4, 2026
58.45
58.75
58.00
58.05
58.05
161,720
Sep 3, 2026
57.90
58.70
57.25
58.45
58.45
126,068
Sep 2, 2026
58.25
59.00
57.85
57.90
57.90
154,906
Sep 1, 2026
57.75
58.40
57.65
58.40
58.40
241,341
Aug 31, 2026
58.35
58.40
57.65
57.90
57.90
312,934
Aug 28, 2026
58.85
59.08
58.25
58.35
58.35
176,837
Aug 27, 2026
57.30
59.00
56.90
58.85
58.85
230,153
Aug 26, 2026
56.95
58.05
56.95
57.45
57.45
179,090
Aug 25, 2026
56.90
57.15
56.70
57.00
57.00
137,982
Aug 24, 2026
56.35
57.00
56.25
57.00
57.00
165,276
Aug 21, 2026
56.40
56.50
56.05
56.25
56.25
160,995
Aug 20, 2026
55.90
56.45
55.70
56.25
56.25
216,859
Aug 19, 2026
55.95
56.60
55.90
56.05
56.05
159,366
Aug 18, 2026
56.50
56.65
55.80
55.80
55.80
259,998
Aug 17, 2026
56.50
56.85
56.15
56.50
56.50
155,346
Aug 14, 2026
57.20
57.70
56.80
56.80
56.80
244,719
Aug 13, 2026
57.40
57.80
57.10
57.30
57.30
238,977
Aug 12, 2026
57.30
57.55
56.80
57.40
57.40
203,935
Aug 11, 2026
56.40
57.40
56.20
57.40
57.40
296,783
Aug 10, 2026
57.25
57.25
56.55
56.55
56.55
221,390
Aug 7, 2026
56.70
57.55
56.65
57.15
57.15
183,438
Aug 6, 2026
57.30
57.45
56.65
56.95
56.95
232,657
Aug 5, 2026
56.30
57.25
55.90
57.25
57.25
307,922
Aug 4, 2026
57.05
57.10
56.40
56.50
56.50
250,199
Aug 3, 2026
57.00
57.65
57.00
57.15
57.15
178,266
Jul 31, 2026
57.45
57.45
56.85
57.10
57.10
167,460
Jul 30, 2026
57.85
58.20
57.25
57.50
57.50
275,223
Jul 29, 2026
57.50
58.40
57.35
58.15
58.15
310,277
Jul 28, 2026
56.40
58.10
56.40
58.10
58.10
221,504
Jul 27, 2026
56.00
56.75
56.00
56.55
56.55
196,820
Jul 24, 2026
54.25
55.50
54.25
55.50
55.50
245,605
Jul 23, 2026
54.50
54.75
53.90
54.40
54.40
223,069
Jul 22, 2026
54.60
55.35
53.80
54.90
54.90
262,413
Jul 21, 2026
53.30
53.85
52.50
53.05
53.05
272,605
Jul 20, 2026
54.20
54.95
53.65
53.65
53.65
369,939
Jul 17, 2026
53.60
54.45
53.30
54.45
54.45
416,109
Jul 16, 2026
52.50
54.25
52.50
53.85
53.85
461,451
Jul 15, 2026
51.65
53.05
51.50
52.70
52.70
201,366
Jul 14, 2026
51.90
52.05
51.10
51.80
51.80
318,041
Jul 13, 2026
52.70
53.10
52.15
52.15
52.15
336,035
Jul 10, 2026
54.00
54.10
52.65
52.95
52.95
301,421
Jul 9, 2026
53.95
54.25
53.45
53.80
53.80
261,027
Jul 8, 2026
53.60
54.20
53.35
54.10
54.10
302,970
Jul 7, 2026
52.75
53.60
52.65
53.40
53.40
235,046
Jul 6, 2026
52.85
53.75
52.30
52.45
52.45
263,127
Jul 3, 2026
53.45
53.50
52.50
52.85
52.85
276,145
Jul 2, 2026
53.00
54.85
52.65
53.50
53.50
903,214
Jul 1, 2026
50.65
50.95
49.20
49.82
49.82
375,226
Jun 30, 2026
50.65
51.05
50.45
50.65
50.65
414,117
Jun 29, 2026
51.20
51.80
50.55
50.55
50.55
355,841
Jun 26, 2026
51.10
51.55
50.50
51.25
51.25
413,764
Jun 25, 2026
51.30
51.65
50.85
51.30
51.30
301,470
Jun 24, 2026
49.98
51.25
49.80
51.25
51.25
225,444
Jun 23, 2026
49.86
50.25
49.52
50.05
50.05
198,684
Jun 22, 2026
50.45
50.55
49.32
49.96
49.96
192,253
Jun 19, 2026
51.60
51.65
50.10
50.65
50.65
665,023
Jun 18, 2026
51.00
51.80
51.00
51.65
51.65
297,060
Jun 17, 2026
50.35
50.90
49.52
50.90
50.90
303,013
Jun 16, 2026
50.55
50.60
50.00
50.50
50.50
275,217
Jun 15, 2026
50.65
51.00
50.05
50.35
50.35
241,243
Jun 12, 2026
49.02
50.45
48.86
50.40
50.40
230,314
Jun 11, 2026
49.00
49.58
48.64
48.64
48.64
273,127
Jun 10, 2026
49.16
49.68
48.50
49.14
49.14
212,251
Jun 9, 2026
49.16
49.72
48.90
48.90
48.90
315,159
Jun 8, 2026
49.14
49.38
48.80
49.26
49.26
142,605
Jun 5, 2026
49.72
51.05
49.58
49.62
49.62
252,840
Jun 4, 2026
49.72
50.75
49.68
49.76
49.76
387,379
Jun 3, 2026
47.76
50.30
47.76
49.70
49.70
608,293
Jun 2, 2026
47.48
47.84
47.08
47.62
47.62
202,490
Jun 1, 2026
47.06
47.94
46.78
47.44
47.44
196,885
May 29, 2026
46.72
47.58
46.64
47.20
47.20
859,408
May 28, 2026
45.90
46.90
45.88
46.68
46.68
283,396
May 27, 2026
45.76
46.10
45.44
45.86
45.86
233,012
May 26, 2026
46.36
46.50
45.76
45.76
45.76
277,359
May 25, 2026
45.86
46.44
45.84
46.38
46.38
120,430
May 22, 2026
45.84
46.00
45.16
45.64
45.64
232,461
May 21, 2026
45.40
45.58
44.68
45.58
45.58
381,585
May 20, 2026
46.04
46.04
45.08
45.70
45.70
254,952
May 19, 2026
47.84
48.02
45.96
46.12
46.12
299,166
May 18, 2026
46.72
48.14
46.24
47.88
47.88
214,910
May 15, 2026
47.04
47.60
46.54
47.24
47.24
256,191
May 14, 2026
46.22
47.36
45.92
47.36
47.36
224,309
May 13, 2026
44.12
45.92
43.94
45.92
45.92
381,576
May 12, 2026
43.36
44.36
42.80
44.36
44.36
331,432
May 11, 2026
42.62
43.64
42.58
43.52
43.52
302,972
May 8, 2026
42.92
42.92
42.12
42.46
42.46
363,281
May 7, 2026
44.50
44.50
43.06
43.06
43.06
309,960
May 6, 2026
43.88
44.92
43.38
44.28
44.28
673,073
May 5, 2026
43.40
44.16
42.86
43.38
43.38
233,344
May 4, 2026
43.72
43.92
43.20
43.54
43.54
225,715
Apr 30, 2026
42.62
43.46
42.56
43.32
43.32
245,411
Apr 29, 2026
42.18
42.76
41.98
42.76
42.76
190,044
Apr 28, 2026
42.28
42.58
41.94
42.32
42.32
309,472
Apr 27, 2026
43.20
43.30
42.32
42.32
42.32
278,279
Apr 24, 2026
42.50
43.20
42.50
43.20
43.20
213,754
Apr 23, 2026
42.04
42.84
42.02
42.74
42.74
301,987
Apr 22, 2026
42.62
43.10
42.28
42.28
42.28
288,916
Apr 21, 2026
42.20
43.02
42.12
42.94
42.94
262,582
Apr 20, 2026
42.44
42.62
41.72
42.20
42.20
358,069
Apr 17, 2026
41.30
42.74
41.04
42.74
42.74
371,727
Apr 16, 2026
40.56
41.42
40.18
41.32
41.32
461,536
Apr 15, 2026
39.74
40.38
38.92
40.38
40.38
435,796
Apr 14, 2026
38.70
39.86
38.46
39.86
39.86
679,224
Apr 13, 2026
39.30
39.34
38.46
38.62
38.62
690,762
Apr 10, 2026
38.00
40.86
35.50
39.64
39.64
2,039,722
Apr 9, 2026
46.12
46.12
44.34
44.34
44.34
419,149
Apr 8, 2026
45.76
46.86
45.68
46.18
46.18
344,396
Apr 7, 2026
45.44
45.78
44.70
44.70
44.70
300,029
Apr 2, 2026
44.98
45.58
44.82
45.26
45.26
203,829
Apr 1, 2026
44.80
45.72
44.80
45.44
45.44
541,148
Mar 31, 2026
44.32
44.70
43.74
44.10
44.10
270,406
Mar 30, 2026
44.20
44.48
43.72
44.20
44.20
578,007
Mar 27, 2026
42.80
43.06
42.50
42.60
42.60
219,681
Mar 26, 2026
43.40
43.40
42.44
42.66
42.66
324,935
Mar 25, 2026
42.80
43.40
42.68
43.40
43.40
324,061
Mar 24, 2026
42.02
42.48
41.90
42.48
42.48
181,760
Mar 23, 2026
40.86
42.46
40.74
42.02
42.02
234,526
Mar 20, 2026
42.64
42.90
41.48
41.48
41.48
633,301
Mar 19, 2026
42.98
42.98
42.28
42.52
42.52
400,200
Mar 18, 2026
44.36
44.44
43.22
43.22
43.22
294,013
Mar 17, 2026
44.20
44.40
44.00
44.40
44.40
230,941
Mar 16, 2026
44.10
44.32
43.76
44.32
44.32
204,904
Mar 13, 2026
44.20
44.24
43.78
44.10
44.10
156,867
Mar 12, 2026
43.74
44.80
43.74
44.36
44.36
242,686
Mar 11, 2026
44.50
44.74
43.44
43.74
43.74
211,961
Mar 10, 2026
45.48
45.48
44.42
44.42
44.42
485,565
Mar 9, 2026
44.76
45.78
44.58
45.04
45.04
451,369
Mar 6, 2026
45.04
45.34
44.64
44.90
44.90
207,590
Mar 5, 2026
45.26
45.32
44.40
44.92
44.92
214,829
Mar 4, 2026
45.30
45.60
44.98
45.30
45.30
326,605
Mar 3, 2026
45.62
45.74
44.98
45.14
45.14
335,346
Mar 2, 2026
46.20
46.90
45.42
45.66
45.66
394,637
Feb 27, 2026
46.80
46.82
45.62
46.40
46.40
676,850
Feb 26, 2026
46.22
47.00
45.46
46.90
46.90
325,483
Feb 25, 2026
47.24
47.42
46.20
46.36
46.36
370,083
Feb 24, 2026
47.26
48.02
47.06
47.36
47.36
208,361
Feb 23, 2026
47.72
48.04
47.26
47.38
47.38
238,812
Feb 20, 2026
47.48
48.08
47.08
47.78
47.78
312,994
Feb 19, 2026
47.10
47.70
46.82
47.52
47.52
306,686
Feb 18, 2026
47.20
47.34
46.94
47.10
47.10
301,921
Feb 17, 2026
46.70
47.70
46.70
47.20
47.20
178,447
Feb 16, 2026
46.94
47.26
46.58
46.80
46.80
136,768
Feb 13, 2026
46.20
47.20
45.80
47.06
47.06
428,577
Feb 12, 2026
46.70
46.96
45.98
46.58
46.58
458,206
Feb 11, 2026
46.54
46.70
45.62
46.40
46.40
398,068
Feb 10, 2026
46.48
46.94
46.12
46.68
46.68
436,961
Feb 9, 2026
45.56
46.16
45.22
46.12
46.12
470,515
Feb 6, 2026
45.26
45.28
44.52
45.18
45.18
229,056
Feb 5, 2026
45.76
45.98
44.14
45.44
45.44
457,427
Feb 4, 2026
44.02
46.70
44.02
46.12
46.12
496,200
Feb 3, 2026
43.70
43.96
43.06
43.70
43.70
318,051
Feb 2, 2026
43.34
43.90
43.30
43.60
43.60
290,048
Jan 30, 2026
42.98
43.58
42.96
43.14
43.14
318,910
Jan 29, 2026
43.14
43.50
42.40
42.92
42.92
467,707
Jan 28, 2026
41.94
43.06
41.86
43.00
43.00
294,781
Jan 27, 2026
42.30
42.62
42.08
42.20
42.20
397,745
Jan 26, 2026
42.20
42.36
41.68
42.22
42.22
273,772
Jan 23, 2026
42.56
42.64
41.84
42.12
42.12
214,801
Jan 22, 2026
42.30
43.30
42.06
42.58
42.58
302,170
Jan 21, 2026
41.40
41.88
41.30
41.60
41.60
335,636
Jan 20, 2026
41.10
41.78
41.08
41.44
41.44
388,011
Jan 19, 2026
41.50
42.04
41.38
41.38
41.38
185,282
Jan 16, 2026
41.86
42.16
41.62
41.70
41.70
356,326
Jan 15, 2026
41.90
41.94
41.14
41.82
41.82
327,832
Jan 14, 2026
41.90
42.38
41.60
41.82
41.82
379,131
Jan 13, 2026
42.14
42.54
41.90
41.90
41.90
279,585
Jan 12, 2026
42.60
42.88
42.10
42.16
42.16
254,398
Jan 9, 2026
43.40
43.66
42.70
42.70
42.70
258,008
Jan 8, 2026
44.10
44.40
42.00
43.40
43.40
465,389
Jan 7, 2026
44.00
44.48
43.72
44.00
44.00
418,048
Jan 6, 2026
43.90
44.68
43.90
44.44
44.44
351,774
Jan 5, 2026
43.06
43.96
42.86
43.78
43.78
271,453
Jan 2, 2026
43.60
43.72
42.58
42.98
42.98
307,287
Dec 31, 2025
43.62
43.78
43.50
43.70
43.70
87,080
Dec 30, 2025
43.20
43.76
43.12
43.56
43.56
184,264
Dec 29, 2025
43.88
43.92
43.14
43.14
43.14
259,669
Dec 24, 2025
43.52
43.82
43.50
43.80
43.80
62,326
Dec 23, 2025
43.88
44.18
43.42
43.58
43.58
348,442
Dec 22, 2025
43.84
44.06
43.50
43.80
43.80
218,764
Dec 19, 2025
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
43.94
44.26
43.76
43.98
43.98
1,168,642
Dec 18, 2025
46.54
46.96
46.52
46.82
44.12
335,812
Dec 17, 2025
45.58
46.62
45.32
46.46
43.78
317,857
Dec 16, 2025
45.60
46.22
45.54
45.64
43.01
195,558
Dec 15, 2025
45.38
45.72
45.34
45.58
42.95
182,362
Dec 12, 2025
45.20
45.38
44.78
45.38
42.76
208,295
Dec 11, 2025
44.62
45.42
44.44
45.18
42.57
294,742
Dec 10, 2025
44.00
45.04
43.94
44.64
42.07
326,988
Dec 9, 2025
44.46
44.62
43.90
43.90
41.37
337,568
Dec 8, 2025
44.90
45.08
44.24
44.50
41.93
312,163
Dec 5, 2025
45.66
46.02
44.94
45.38
42.76
468,791
Dec 4, 2025
44.62
46.60
44.26
45.68
43.05
457,704
Dec 3, 2025
44.50
44.80
44.22
44.58
42.01
379,103
Dec 2, 2025
45.00
45.20
44.26
44.46
41.90
184,686
Dec 1, 2025
45.40
45.40
44.86
44.98
42.39
264,240
Nov 28, 2025
45.90
45.94
45.20
45.54
42.91
253,902
Nov 27, 2025
45.58
46.34
45.52
45.82
43.18
107,272
Nov 26, 2025
47.30
47.34
45.90
46.14
43.48
230,251
Nov 25, 2025
47.16
47.42
46.64
47.08
44.37
240,055
Nov 24, 2025
47.10
47.84
47.02
47.16
44.44
535,802
Nov 21, 2025
46.32
47.26
46.18
47.24
44.52
217,135
Nov 20, 2025
46.96
46.96
46.22
46.22
43.55
199,337
Nov 19, 2025
45.88
46.80
45.88
46.72
44.03
216,854
Nov 18, 2025
46.34
46.54
45.94
45.94
43.29
288,638
Nov 17, 2025
46.88
47.04
46.40
46.66
43.97
215,581
Nov 14, 2025
46.80
47.24
46.68
46.90
44.20
255,793
Nov 13, 2025
47.00
47.46
46.60
46.98
44.27
223,355
Nov 12, 2025
46.70
47.00
45.88
47.00
44.29
273,325
Nov 11, 2025
45.86
46.84
45.74
46.70
44.01
197,296
Nov 10, 2025
46.36
46.42
45.48
45.68
43.05
155,946
Nov 7, 2025
45.90
46.26
45.22
45.98
43.33
172,870
Nov 6, 2025
46.82
46.86
45.60
45.80
43.16
371,674
