7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,710.86

+591.42

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Sodexo S.A. (SDXAY)

13.03 +0.13 (+1.01%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	12.95	13.03	12.93	13.03	13.03	43,600
Oct 29, 2026	12.94	12.99	12.80	12.90	12.90	28,400
Oct 28, 2026	13.17	13.27	13.11	13.16	13.16	16,200
Oct 27, 2026	13.29	13.29	13.10	13.15	13.15	47,800
Oct 26, 2026	13.11	13.38	13.11	13.37	13.37	46,600
Oct 23, 2026	13.51	13.55	13.27	13.38	13.38	426,900
Oct 22, 2026	12.55	12.65	12.47	12.55	12.55	525,000
Oct 21, 2026	12.77	12.84	12.66	12.68	12.68	49,900
Oct 20, 2026	12.83	12.89	12.80	12.82	12.82	44,000
Oct 19, 2026	12.81	12.81	12.63	12.65	12.65	29,300
Oct 16, 2026	12.65	12.71	12.60	12.66	12.66	18,200
Oct 15, 2026	12.50	12.56	12.49	12.56	12.56	39,200
Oct 14, 2026	12.16	12.35	12.16	12.35	12.35	29,700
Oct 13, 2026	12.38	12.41	12.32	12.39	12.39	36,300
Oct 12, 2026	12.30	12.39	12.24	12.38	12.38	28,600
Oct 9, 2026	12.23	12.42	12.22	12.40	12.40	37,500
Oct 8, 2026	12.27	12.32	12.12	12.32	12.32	29,100
Oct 7, 2026	12.22	12.35	12.11	12.28	12.28	33,700
Oct 6, 2026	12.15	12.31	12.12	12.16	12.16	48,500
Oct 5, 2026	12.06	12.10	11.98	12.09	12.09	45,200
Oct 2, 2026	12.11	12.20	12.02	12.19	12.19	63,300
Oct 1, 2026	12.29	12.29	11.96	11.97	11.97	88,400
Sep 30, 2026	12.61	12.62	12.48	12.55	12.55	33,000
Sep 29, 2026	12.84	12.84	12.68	12.71	12.71	73,000
Sep 28, 2026	12.95	13.01	12.90	13.00	13.00	25,800
Sep 25, 2026	12.85	13.08	12.85	13.06	13.06	24,300
Sep 24, 2026	12.90	12.91	12.72	12.77	12.77	52,800
Sep 23, 2026	13.00	13.03	12.91	12.99	12.99	30,100
Sep 22, 2026	13.04	13.18	13.04	13.14	13.14	27,400
Sep 21, 2026	13.12	13.15	13.05	13.07	13.07	14,600
Sep 18, 2026	13.08	13.29	13.02	13.07	13.07	26,500
Sep 17, 2026	13.40	13.45	13.26	13.26	13.26	28,100
Sep 16, 2026	12.95	13.01	12.86	12.96	12.96	14,600
Sep 15, 2026	13.05	13.09	13.00	13.03	13.03	23,000
Sep 14, 2026	13.11	13.11	12.98	13.04	13.04	22,000
Sep 11, 2026	13.04	13.11	13.02	13.04	13.04	15,700
Sep 10, 2026	13.11	13.11	12.99	12.99	12.99	21,700
Sep 9, 2026	13.25	13.29	13.18	13.23	13.23	17,100
Sep 8, 2026	13.31	13.34	13.27	13.29	13.29	36,500
Sep 4, 2026	13.47	13.52	13.41	13.41	13.41	27,300
Sep 3, 2026	13.57	13.58	13.46	13.54	13.54	30,000
Sep 2, 2026	13.41	13.46	13.35	13.35	13.35	28,000
Sep 1, 2026	13.43	13.49	13.40	13.49	13.49	32,100
Aug 31, 2026	13.37	13.43	13.34	13.42	13.42	22,200
Aug 28, 2026	13.63	13.68	13.45	13.49	13.49	38,500
Aug 27, 2026	13.61	13.69	13.59	13.65	13.65	47,300
Aug 26, 2026	13.41	13.41	13.31	13.31	13.31	23,200
Aug 25, 2026	13.25	13.26	13.20	13.26	13.26	24,500
Aug 24, 2026	13.21	13.27	13.21	13.25	13.25	19,300
Aug 21, 2026	13.08	13.11	13.06	13.09	13.09	22,800
Aug 20, 2026	13.04	13.09	13.01	13.08	13.08	16,000
Aug 19, 2026	13.06	13.12	13.02	13.04	13.04	38,400
Aug 18, 2026	12.97	13.01	12.87	12.87	12.87	34,600
Aug 17, 2026	13.06	13.09	12.96	13.02	13.02	44,500
Aug 14, 2026	13.25	13.26	12.98	13.04	13.04	787,600
Aug 13, 2026	13.28	13.28	13.13	13.13	13.13	269,800
Aug 12, 2026	13.21	13.22	13.17	13.20	13.20	18,300
Aug 11, 2026	12.94	13.20	12.94	13.20	13.20	104,200
Aug 10, 2026	13.07	13.07	13.00	13.01	13.01	26,600
Aug 7, 2026	13.24	13.25	13.15	13.18	13.18	23,900
Aug 6, 2026	13.09	13.11	13.03	13.07	13.07	28,500
Aug 5, 2026	12.94	13.20	12.86	13.19	13.19	12,900
Aug 4, 2026	12.95	13.07	12.95	13.01	13.01	35,800
Aug 3, 2026	13.21	13.22	13.01	13.10	13.10	206,900
Jul 31, 2026	13.08	13.15	13.04	13.13	13.13	15,100
Jul 30, 2026	13.18	13.22	13.14	13.21	13.21	45,900
Jul 29, 2026	13.11	13.29	13.09	13.28	13.28	40,400
Jul 28, 2026	13.06	13.24	13.06	13.20	13.20	32,100
Jul 27, 2026	12.79	12.84	12.73	12.84	12.84	22,300
Jul 24, 2026	12.51	12.58	12.41	12.57	12.57	29,600
Jul 23, 2026	12.33	12.41	12.31	12.32	12.32	36,700
Jul 22, 2026	12.55	12.55	12.42	12.49	12.49	30,600
Jul 21, 2026	11.98	12.12	11.94	12.09	12.09	59,000
Jul 20, 2026	12.34	12.39	12.16	12.18	12.18	41,800
Jul 17, 2026	12.37	12.43	12.33	12.40	12.40	53,200
Jul 16, 2026	12.26	12.35	12.21	12.23	12.23	34,800
Jul 15, 2026	12.05	12.06	11.97	12.04	12.04	34,100
Jul 14, 2026	11.86	11.96	11.75	11.75	11.75	77,100
Jul 13, 2026	11.97	12.13	11.78	11.80	11.80	84,000
Jul 10, 2026	12.21	12.23	11.98	12.01	12.01	615,800
Jul 9, 2026	12.29	12.35	12.20	12.23	12.23	392,000
Jul 8, 2026	12.26	12.38	12.20	12.29	12.29	27,800
Jul 7, 2026	12.14	12.20	12.12	12.15	12.15	33,700
Jul 6, 2026	12.05	12.05	11.90	12.01	12.01	69,000
Jul 2, 2026	12.27	12.40	12.07	12.23	12.23	60,900
Jul 1, 2026	11.26	11.45	11.22	11.35	11.35	25,300
Jun 30, 2026	11.48	11.67	11.48	11.56	11.56	34,500
Jun 29, 2026	11.69	11.70	11.50	11.52	11.52	28,200
Jun 26, 2026	11.62	11.80	11.51	11.58	11.58	571,100
Jun 25, 2026	11.76	11.78	11.56	11.69	11.69	259,900
Jun 24, 2026	11.55	11.79	11.55	11.77	11.77	43,100
Jun 23, 2026	11.36	11.52	11.36	11.52	11.52	39,900
Jun 22, 2026	11.41	11.53	11.36	11.49	11.49	56,600
Jun 18, 2026	11.87	11.97	11.76	11.90	11.90	88,200
Jun 17, 2026	11.75	11.96	11.69	11.77	11.77	200,800
Jun 16, 2026	11.71	11.94	11.68	11.83	11.83	33,700
Jun 15, 2026	11.84	11.88	11.63	11.77	11.77	64,300
Jun 12, 2026	11.58	11.78	11.55	11.62	11.62	34,500
Jun 11, 2026	11.43	11.46	11.27	11.44	11.44	51,700
Jun 10, 2026	11.31	11.44	11.31	11.39	11.39	33,300
Jun 9, 2026	11.43	11.52	11.33	11.37	11.37	46,300
Jun 8, 2026	11.32	11.42	11.32	11.39	11.39	42,600
Jun 5, 2026	11.70	11.70	11.42	11.45	11.45	39,500
Jun 4, 2026	11.76	11.76	11.52	11.62	11.62	56,500
Jun 3, 2026	11.64	11.71	11.44	11.56	11.56	509,900
Jun 2, 2026	11.09	11.21	11.02	11.15	11.15	143,700
Jun 1, 2026	11.07	11.14	10.87	11.14	11.14	40,300
May 29, 2026	10.97	11.18	10.95	11.11	11.11	57,800
May 28, 2026	10.80	10.99	10.80	10.98	10.98	31,400
May 27, 2026	10.76	10.81	10.61	10.68	10.68	41,600
May 26, 2026	10.80	10.80	10.61	10.67	10.67	34,000
May 22, 2026	10.68	10.72	10.58	10.63	10.63	60,500
May 21, 2026	10.46	10.70	10.46	10.66	10.66	112,100
May 20, 2026	10.57	10.73	10.50	10.70	10.70	58,000
May 19, 2026	10.85	10.85	10.71	10.76	10.76	117,400
May 18, 2026	11.10	11.24	11.10	11.20	11.20	176,700
May 15, 2026	11.03	11.09	10.94	11.01	11.01	65,100
May 14, 2026	10.91	11.05	10.90	10.92	10.92	191,000
May 13, 2026	10.62	10.87	10.62	10.80	10.80	63,600
May 12, 2026	10.30	10.51	10.29	10.45	10.45	92,500
May 11, 2026	10.23	10.36	10.03	10.29	10.29	149,100
May 8, 2026	10.05	10.11	9.97	10.05	10.05	57,600
May 7, 2026	10.30	10.31	10.09	10.13	10.13	106,200
May 6, 2026	10.49	10.61	10.46	10.46	10.46	46,100
May 5, 2026	10.14	10.30	10.10	10.22	10.22	74,000
May 4, 2026	10.22	10.28	10.16	10.22	10.22	76,400
May 1, 2026	10.28	10.35	10.19	10.25	10.25	58,300
Apr 30, 2026	10.18	10.25	10.13	10.23	10.23	95,500
Apr 29, 2026	10.00	10.18	9.91	10.00	10.00	99,500
Apr 28, 2026	9.95	10.03	9.78	10.03	10.03	73,900
Apr 27, 2026	10.13	10.15	9.97	10.11	10.11	120,900
Apr 24, 2026	10.05	10.25	10.05	10.19	10.19	68,300
Apr 23, 2026	10.02	10.12	9.95	9.97	9.97	92,600
Apr 22, 2026	10.00	10.08	9.89	9.91	9.91	74,900
Apr 21, 2026	10.03	10.16	10.02	10.07	10.07	127,200
Apr 20, 2026	10.05	10.22	9.99	9.99	9.99	86,600
Apr 17, 2026	10.10	10.16	10.01	10.07	10.07	92,200
Apr 16, 2026	9.57	9.83	9.57	9.76	9.76	112,300
Apr 15, 2026	9.37	9.62	9.37	9.61	9.61	123,200
Apr 14, 2026	9.34	9.50	9.32	9.46	9.46	284,600
Apr 13, 2026	9.23	9.28	9.08	9.19	9.19	799,300
Apr 10, 2026	9.57	9.61	9.23	9.46	9.46	836,600
Apr 9, 2026	10.55	10.55	10.35	10.53	10.53	401,600
Apr 8, 2026	10.92	10.92	10.73	10.79	10.79	57,100
Apr 7, 2026	10.44	10.46	10.35	10.46	10.46	79,800
Apr 6, 2026	10.78	10.78	10.44	10.51	10.51	77,100
Apr 2, 2026	10.39	10.56	10.36	10.47	10.47	82,800
Apr 1, 2026	10.58	10.63	10.48	10.54	10.54	66,300
Mar 31, 2026	10.24	10.38	10.07	10.33	10.33	185,900
Mar 30, 2026	10.06	10.19	10.05	10.19	10.19	130,300
Mar 27, 2026	9.88	9.91	9.75	9.78	9.78	79,100
Mar 26, 2026	9.80	9.89	9.75	9.83	9.83	109,700
Mar 25, 2026	10.01	10.08	9.90	10.01	10.01	114,400
Mar 24, 2026	9.71	9.88	9.67	9.85	9.85	131,400
Mar 23, 2026	9.78	9.86	9.66	9.76	9.76	136,200
Mar 20, 2026	9.69	9.74	9.53	9.55	9.55	159,100
Mar 19, 2026	9.74	9.92	9.74	9.84	9.84	96,900
Mar 18, 2026	10.09	10.10	9.85	9.85	9.85	122,500
Mar 17, 2026	10.21	10.27	10.11	10.22	10.22	136,900
Mar 16, 2026	10.08	10.23	10.06	10.22	10.22	108,500
Mar 13, 2026	10.08	10.21	10.05	10.06	10.06	159,500
Mar 12, 2026	10.37	10.39	10.10	10.22	10.22	612,200
Mar 11, 2026	10.37	10.44	10.10	10.26	10.26	62,500
Mar 10, 2026	10.50	10.52	10.32	10.37	10.37	160,600
Mar 9, 2026	10.58	10.69	10.44	10.57	10.57	157,500
Mar 6, 2026	10.44	10.53	10.40	10.51	10.51	58,700
Mar 5, 2026	9.96	10.57	9.96	10.50	10.50	241,900
Mar 4, 2026	10.68	10.68	10.51	10.66	10.66	192,300
Mar 3, 2026	10.59	10.64	10.52	10.63	10.63	148,100
Mar 2, 2026	10.80	10.84	10.69	10.82	10.82	98,900
Feb 27, 2026	10.84	11.13	10.82	11.04	11.04	114,500
Feb 26, 2026	11.13	11.18	11.03	11.15	11.15	101,200
Feb 25, 2026	11.04	11.12	10.97	11.03	11.03	102,900
Feb 24, 2026	11.29	11.33	11.13	11.27	11.27	84,600
Feb 23, 2026	11.27	11.33	11.21	11.30	11.30	104,600
Feb 20, 2026	11.28	11.41	11.21	11.33	11.33	115,100
Feb 19, 2026	11.16	11.32	11.15	11.22	11.22	66,300
Feb 18, 2026	11.20	11.26	11.12	11.16	11.16	113,000
Feb 17, 2026	11.00	11.40	11.00	11.25	11.25	108,600
Feb 13, 2026	11.19	11.31	10.93	11.23	11.23	61,600
Feb 12, 2026	11.14	11.25	10.96	11.11	11.11	102,000
Feb 11, 2026	11.00	11.15	11.00	11.14	11.14	1,435,900
Feb 10, 2026	11.08	11.28	11.08	11.26	11.26	505,300
Feb 9, 2026	10.84	11.30	10.84	11.27	11.27	6,428,300
Feb 6, 2026	10.73	10.88	10.68	10.83	10.83	593,700
Feb 5, 2026	10.68	10.87	10.68	10.83	10.83	985,800
Feb 4, 2026	10.99	11.07	10.91	10.97	10.97	1,554,200
Feb 3, 2026	10.30	10.49	10.27	10.43	10.43	910,700
Feb 2, 2026	10.30	10.45	10.28	10.39	10.39	171,600
Jan 30, 2026	10.35	10.37	10.25	10.28	10.28	127,200
Jan 29, 2026	10.30	10.35	10.26	10.31	10.31	77,300
Jan 28, 2026	10.31	10.36	10.21	10.33	10.33	120,500
Jan 27, 2026	10.13	10.24	10.12	10.23	10.23	81,900
Jan 26, 2026	10.07	10.11	9.92	10.08	10.08	116,900
Jan 23, 2026	9.94	10.04	9.89	10.02	10.02	192,200
Jan 22, 2026	10.20	10.20	9.95	10.06	10.06	121,800
Jan 21, 2026	9.82	9.86	9.73	9.84	9.84	99,900
Jan 20, 2026	9.77	9.92	9.74	9.79	9.79	71,000
Jan 16, 2026	9.76	9.81	9.72	9.74	9.74	80,800
Jan 15, 2026	9.68	9.82	9.68	9.76	9.76	281,200
Jan 14, 2026	9.90	10.00	9.82	9.82	9.82	36,700
Jan 13, 2026	9.86	10.00	9.76	9.85	9.85	83,200
Jan 12, 2026	9.95	10.00	9.86	9.86	9.86	94,100
Jan 9, 2026	10.12	10.13	9.99	9.99	9.99	71,900
Jan 8, 2026	9.99	10.24	9.97	10.16	10.16	56,000
Jan 7, 2026	10.32	10.34	10.18	10.31	10.31	56,300
Jan 6, 2026	10.37	10.49	10.32	10.43	10.43	106,800
Jan 5, 2026	10.16	10.36	10.16	10.30	10.30	169,200
Jan 2, 2026	10.15	10.28	10.06	10.11	10.11	161,000
Dec 31, 2025	10.31	10.34	10.26	10.29	10.29	34,300
Dec 30, 2025	10.20	10.38	10.08	10.35	10.35	58,500
Dec 29, 2025	9.99	10.31	9.99	10.17	10.17	120,500
Dec 26, 2025	10.35	10.37	10.31	10.36	10.36	59,100
Dec 24, 2025	10.21	10.37	10.21	10.33	10.33	34,300
Dec 23, 2025	10.07	10.42	10.07	10.32	10.32	125,400
Dec 22, 2025	10.05	10.47	10.05	10.37	10.37	110,800
Dec 19, 2025	10.95	10.95	10.69	10.90	10.90	38,000
Dec 18, 2025	10.92	11.12	10.92	10.97	10.97	37,200
Dec 17, 2025	10.77	11.06	10.71	10.91	10.91	49,700
Dec 16, 2025	10.84	10.85	10.67	10.67	10.67	61,000
Dec 15, 2025	10.70	10.75	10.69	10.73	10.73	110,400
Dec 12, 2025	10.61	10.79	10.45	10.45	10.45	54,000
Dec 11, 2025	10.61	10.74	10.56	10.62	10.62	86,300
Dec 10, 2025	10.36	10.56	10.36	10.56	10.56	138,300
Dec 9, 2025	10.29	10.32	10.17	10.18	10.18	110,700
Dec 8, 2025	10.39	10.40	10.31	10.32	10.32	92,600
Dec 5, 2025	10.52	10.57	10.47	10.52	10.52	113,500
Dec 4, 2025	10.80	10.86	10.61	10.62	10.62	119,400
Dec 3, 2025	10.36	10.45	10.34	10.44	10.44	79,200
Dec 2, 2025	10.38	10.38	10.30	10.33	10.33	117,200
Dec 1, 2025	10.46	10.64	10.42	10.49	10.49	363,900
Nov 28, 2025	10.51	10.58	10.51	10.53	10.53	22,800
Nov 26, 2025	10.69	10.72	10.59	10.66	10.66	107,000
Nov 25, 2025	10.76	10.93	10.76	10.89	10.89	168,400
Nov 24, 2025	10.90	10.93	10.78	10.88	10.88	132,000
Nov 21, 2025	10.73	10.86	10.72	10.82	10.82	177,000
Nov 20, 2025	10.72	10.74	10.55	10.55	10.55	122,100
Nov 19, 2025	10.75	10.79	10.67	10.73	10.73	190,100
Nov 18, 2025	10.76	10.76	10.64	10.65	10.65	96,500
Nov 17, 2025	10.85	10.89	10.67	10.80	10.80	150,800
Nov 14, 2025	10.93	10.94	10.87	10.89	10.89	88,800
Nov 13, 2025	10.89	10.98	10.88	10.92	10.92	80,400
Nov 12, 2025	10.73	10.95	10.73	10.91	10.91	74,600
Nov 11, 2025	10.81	10.89	10.74	10.87	10.87	99,700
Nov 10, 2025	10.63	10.64	10.56	10.61	10.61	146,800
Nov 7, 2025	10.57	10.72	10.57	10.65	10.65	81,900
Nov 6, 2025	10.63	10.63	10.55	10.59	10.59	107,200
Nov 5, 2025	10.87	10.87	10.67	10.82	10.82	94,400
Nov 4, 2025	10.86	10.96	10.83	10.91	10.91	118,500
Nov 3, 2025	10.95	11.08	10.83	11.01	11.01	86,600
Oct 31, 2025	11.10	11.14	11.03	11.10	11.10	121,800

Mobilize your Website

View Site in Mobile | Classic

Share by: