Sodexo SA (SJ7) - Historical data, historical prices

United States

closing in 3h 22m

45.88000 EUR

0.32

0.70%

Last update May 21, 9:39 PM CEST

Main market

Day range

45.88000

45.40000

45.88000

Previous close

45.56000

Open

45.40000

Access this stock data via API

Sodexo SA

45.88

0.32

0.70%

Date	Open	High	Low	Close	% Change	Volume
May 21, 2026	45.40	45.88	45.40	45.88	1.06%	500
May 20, 2026	45.74	45.74	45.56	45.56	-0.39%	500
May 19, 2026	47.56	47.56	47.56	47.56	0	0
May 18, 2026	46.52	47.62	46.52	47.62	2.36%	500
May 15, 2026	46.46	46.94	46.46	46.94	1.03%	0
May 14, 2026	46.04	46.04	46.04	46.04	0	0
May 13, 2026	44.56	44.56	44.56	44.56	0	500
May 12, 2026	43.22	43.22	43.22	43.22	0	500
May 11, 2026	42.32	43.36	42.32	43.36	2.46%	0
May 08, 2026	42.56	42.56	42.40	42.40	-0.38%	500
May 07, 2026	44.20	44.20	44.20	44.20	0	500
May 06, 2026	42.90	42.90	42.90	42.90	0	500
May 05, 2026	43.40	43.40	43.24	43.24	-0.37%	500
May 04, 2026	43.22	43.26	43.22	43.26	0.09%	500
Apr 30, 2026	42.08	43.30	42.08	43.20	2.66%	500
Apr 29, 2026	42.40	42.40	42.40	42.40	0	0
Apr 28, 2026	42.22	42.22	42.22	42.22	0	0
Apr 27, 2026	42.58	42.58	42.32	42.32	-0.61%	1520
Apr 24, 2026	42.36	42.36	42.36	42.36	0	1520
Apr 23, 2026	41.80	42.18	41.80	42.18	0.91%	1520
Apr 22, 2026	42.50	42.50	42	42	-1.18%	1520

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

Sodexo SA