Sodexo SA (0J3F) - Historical data, historical prices

United States

closing in 2h 1m

45.59000 EUR

0.18

0.40%

Last update May 22, 4:03 PM BST

Market closed

Day range

45.59000

44.94000

46.70000

Previous close

45.41000

Open

45.84000

Access this stock data via API

Sodexo SA

45.59

0.18

0.40%

Date	Open	High	Low	Close	% Change	Volume
May 22, 2026	45.84	46.70	44.94	45.59	-0.55%	39055
May 21, 2026	44.77	46.26	44.50	45.41	1.43%	155448
May 20, 2026	45.89	46.98	45	45.43	-1.00%	404534
May 19, 2026	47.57	47.86	46.02	46.05	-3.20%	11611
May 18, 2026	45.78	48.06	45.78	47.91	4.65%	3357
May 15, 2026	46.37	48	46.37	47.30	2.01%	546
May 14, 2026	45.89	47.18	45.89	47.01	2.44%	1613
May 13, 2026	43.70	45.70	43.70	45.61	4.37%	144028
May 12, 2026	43.20	44.21	42.46	44.21	2.34%	67741
May 11, 2026	42.35	43.62	42.35	43.41	2.50%	211
May 08, 2026	43.01	43.72	42.04	42.37	-1.49%	132086
May 07, 2026	44.27	45.36	43.06	43.21	-2.39%	1478
May 06, 2026	43.13	44.90	42.96	44.57	3.34%	2115
May 05, 2026	43.34	44.04	42.58	43.35	0.02%	50095
May 04, 2026	43.72	44	43.36	43.38	-0.78%	5251
May 01, 2026	43.22	43.22	43.22	43.22	0	0
Apr 30, 2026	42.75	43.42	41.80	43.22	1.10%	8376
Apr 29, 2026	42.18	43.20	41.38	42.52	0.81%	120
Apr 28, 2026	42.29	43.10	41.46	42.37	0.19%	325
Apr 27, 2026	43.01	43.32	42.49	42.49	-1.21%	113
Apr 24, 2026	42.50	43.48	42.50	43.08	1.36%	8229
Apr 23, 2026	41.81	42.80	41.81	42.70	2.13%	102179
Apr 22, 2026	42.65	43.04	42.42	42.47	-0.42%	51

Access /time_series data via our API — starting from the Basic plan and above.

Sodexo SA