Sodexo SA (SJ7) - Historical data, historical prices

United States

closing in 2h 1m

45.92000 EUR

0.18

0.39%

Last update May 21, 9:56 PM CEST

Main market

Day range

45.92000

44.76000

46.080002

Previous close

45.74000

Open

45.52000

Access this stock data via API

Sodexo SA

45.92

0.18

0.39%

Date	Open	High	Low	Close	% Change	Volume
May 21, 2026	45.52	46.08	44.76	45.92	0.88%	814
May 20, 2026	45.26	45.74	45.14	45.74	1.06%	0
May 19, 2026	47.66	47.98	45.96	45.96	-3.57%	0
May 18, 2026	46.64	48.10	46.26	47.92	2.74%	40
May 15, 2026	46.56	47.50	46.56	47.04	1.03%	0
May 14, 2026	46.06	47.26	45.90	47.06	2.17%	0
May 13, 2026	44.66	46.08	43.98	46.04	3.09%	0
May 12, 2026	43.32	44.48	42.80	44.48	2.68%	0
May 11, 2026	42.68	43.54	42.38	43.50	1.92%	0
May 08, 2026	42.64	42.80	42.22	42.52	-0.28%	600
May 07, 2026	44.32	44.38	42.56	42.56	-3.97%	0
May 06, 2026	43.88	44.86	43.88	44.32	1.00%	0
May 05, 2026	43.44	44.06	42.92	43.32	-0.28%	0
May 04, 2026	43.26	43.82	43.22	43.38	0.28%	0
Apr 30, 2026	42.66	43.40	42.56	43.30	1.50%	0
Apr 29, 2026	42.42	42.66	41.98	42.50	0.19%	0
Apr 28, 2026	42.36	42.40	41.96	42.30	-0.14%	0
Apr 27, 2026	43	43.24	42.26	42.36	-1.49%	216
Apr 24, 2026	42.42	43.26	42.40	43.24	1.93%	0
Apr 23, 2026	41.80	42.78	41.80	42.38	1.39%	0
Apr 22, 2026	42.58	43.02	42.06	42.16	-0.99%	0

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

Sodexo SA