Paris - Delayed Quote EUR

Sodexo S.A. (SW.PA)

Compare
80.60 +0.80 (+1.00%)
At close: November 1 at 5:39 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 79.75 80.90 79.75 80.60 80.60 173,341
Oct 31, 2024 80.05 80.45 79.75 79.80 79.80 353,368
Oct 30, 2024 79.70 80.35 79.50 80.00 80.00 221,322
Oct 29, 2024 81.45 81.80 79.75 79.75 79.75 375,602
Oct 28, 2024 80.15 81.70 79.90 81.45 81.45 228,617
Oct 25, 2024 80.65 81.80 80.10 80.10 80.10 275,427
Oct 24, 2024 81.00 82.00 77.75 81.15 81.15 589,545
Oct 23, 2024 74.90 76.55 74.85 76.20 76.20 242,457
Oct 22, 2024 75.00 75.10 73.70 74.85 74.85 204,356
Oct 21, 2024 76.20 76.30 74.85 75.10 75.10 135,007
Oct 18, 2024 76.05 76.70 75.80 76.20 76.20 141,993
Oct 17, 2024 76.65 76.90 76.10 76.25 76.25 142,577
Oct 16, 2024 75.30 76.50 75.25 76.45 76.45 83,333
Oct 15, 2024 75.85 76.45 75.30 75.55 75.55 213,922
Oct 14, 2024 75.35 75.65 75.00 75.65 75.65 133,057
Oct 11, 2024 75.00 75.55 74.85 75.50 75.50 101,542
Oct 10, 2024 75.25 75.65 74.90 75.30 75.30 126,829
Oct 9, 2024 74.75 75.40 74.75 75.30 75.30 138,078
Oct 8, 2024 73.70 74.60 73.25 74.60 74.60 189,320
Oct 7, 2024 72.85 73.85 72.85 73.85 73.85 201,902
Oct 4, 2024 73.35 73.55 72.90 72.90 72.90 291,089
Oct 3, 2024 72.80 73.75 72.80 73.35 73.35 286,211
Oct 2, 2024 73.00 73.30 72.60 72.75 72.75 272,614
Oct 1, 2024 73.55 73.55 72.45 73.00 73.00 433,362
Sep 30, 2024 76.20 76.45 73.65 73.65 73.65 418,989
Sep 27, 2024 75.50 77.00 75.40 76.20 76.20 372,614
Sep 26, 2024 71.00 76.50 68.10 76.00 76.00 1,244,010
Sep 25, 2024 78.15 79.05 77.65 78.80 78.80 256,001
Sep 24, 2024 76.70 79.60 76.50 78.05 78.05 314,944
Sep 23, 2024 77.80 78.00 76.05 76.40 76.40 229,006
Sep 20, 2024 79.20 79.55 77.75 78.05 78.05 427,272
Sep 19, 2024 79.30 79.30 78.60 79.25 79.25 296,384
Sep 18, 2024 78.55 79.70 78.30 78.80 78.80 336,964
Sep 17, 2024 78.30 78.90 78.05 78.55 78.55 179,613
Sep 16, 2024 77.10 78.25 76.90 78.20 78.20 179,886
Sep 13, 2024 77.50 77.70 76.75 77.10 77.10 387,175
Sep 12, 2024 79.00 79.15 77.75 77.75 77.75 410,616
Sep 11, 2024 79.05 79.30 78.05 78.60 78.60 245,487
Sep 10, 2024 80.25 80.55 80.05 80.45 80.45 107,572
Sep 9, 2024 79.60 80.40 79.55 80.30 80.30 139,696
Sep 6, 2024 79.60 80.00 78.95 79.40 79.40 173,399
Sep 5, 2024 78.70 80.15 78.70 79.80 79.80 254,844
Sep 4, 2024 78.85 79.10 78.00 78.70 78.70 312,414
Sep 3, 2024 80.25 80.65 79.85 80.65 80.65 221,284
Sep 2, 2024 80.65 80.95 80.20 80.20 80.20 209,476
Aug 30, 2024 81.80 81.85 80.50 80.50 80.50 652,504
Aug 29, 2024 82.85 82.85 80.90 81.80 81.80 270,902
Aug 28, 2024 82.00 83.00 82.00 82.75 82.75 198,358
Aug 27, 2024 6.24 Dividend
Aug 27, 2024 82.05 82.70 81.80 81.90 81.90 175,252
Aug 26, 2024 88.40 88.65 88.10 88.55 82.31 120,964
Aug 23, 2024 88.25 89.30 88.20 88.45 82.22 126,989
Aug 22, 2024 87.85 88.05 87.70 87.85 81.66 89,174
Aug 21, 2024 87.05 87.60 86.70 87.60 81.43 119,010
Aug 20, 2024 87.60 87.85 86.95 87.05 80.92 101,553
Aug 19, 2024 87.40 87.85 87.05 87.45 81.29 106,952
Aug 16, 2024 87.90 88.20 87.20 87.50 81.33 138,166
Aug 15, 2024 87.20 87.85 86.95 87.85 81.66 132,696
Aug 14, 2024 87.00 87.35 86.50 87.05 80.92 106,329
Aug 13, 2024 86.40 86.50 86.00 86.40 80.31 130,631
Aug 12, 2024 86.15 86.60 85.70 86.30 80.22 165,216
Aug 9, 2024 85.60 86.20 85.15 85.85 79.80 80,221
Aug 8, 2024 86.10 86.20 84.85 85.50 79.47 176,038
Aug 7, 2024 85.85 86.80 85.35 86.40 80.31 184,924
Aug 6, 2024 85.90 86.05 84.55 85.80 79.75 166,448
Aug 5, 2024 84.30 86.20 84.10 85.75 79.71 198,776
Aug 2, 2024 86.90 87.30 85.80 85.80 79.75 194,979
Aug 1, 2024 87.35 88.00 87.05 87.30 81.15 153,012
Jul 31, 2024 87.40 87.90 86.90 87.55 81.38 224,913
Jul 30, 2024 86.55 87.75 86.45 87.25 81.10 210,183
Jul 29, 2024 85.60 86.45 85.30 86.45 80.36 194,911
Jul 26, 2024 83.75 85.90 83.75 85.70 79.66 182,524
Jul 25, 2024 83.90 84.25 82.85 83.65 77.76 189,219
Jul 24, 2024 86.10 86.15 83.15 84.05 78.13 792,948
Jul 23, 2024 81.00 82.70 80.90 82.00 76.22 196,557
Jul 22, 2024 80.35 80.90 79.85 80.75 75.06 170,095
Jul 19, 2024 79.95 80.30 79.20 80.10 74.46 266,885
Jul 18, 2024 79.65 79.70 79.15 79.35 73.76 154,445
Jul 17, 2024 78.20 79.60 78.00 79.60 73.99 235,697
Jul 16, 2024 78.50 78.85 78.20 78.40 72.88 227,403
Jul 15, 2024 78.90 80.05 78.85 78.85 73.29 206,109
Jul 12, 2024 80.25 80.60 79.05 79.05 73.48 238,827
Jul 11, 2024 79.65 80.30 79.10 80.30 74.64 159,163
Jul 10, 2024 79.10 79.85 79.10 79.50 73.90 144,735
Jul 9, 2024 79.90 80.40 78.95 78.95 73.39 194,019
Jul 8, 2024 78.85 80.75 78.75 80.25 74.59 199,741
Jul 5, 2024 80.40 80.40 78.50 79.00 73.43 271,438
Jul 4, 2024 80.40 80.75 79.70 80.20 74.55 145,829
Jul 3, 2024 81.60 81.80 80.05 80.05 74.41 366,104
Jul 2, 2024 83.50 83.70 79.85 81.65 75.90 502,362
Jul 1, 2024 85.45 86.05 84.50 85.70 79.66 209,785
Jun 28, 2024 85.05 85.05 82.45 84.00 78.08 279,132
Jun 27, 2024 84.85 85.25 84.65 84.70 78.73 174,771
Jun 26, 2024 86.45 86.50 84.35 84.75 78.78 231,875
Jun 25, 2024 85.55 86.35 85.35 86.10 80.03 114,692
Jun 24, 2024 85.55 86.45 85.40 85.70 79.66 199,616
Jun 21, 2024 86.45 86.55 85.55 85.55 79.52 505,546
Jun 20, 2024 85.45 86.45 84.95 86.45 80.36 158,181
Jun 19, 2024 85.20 85.50 84.95 85.35 79.34 131,334
Jun 18, 2024 84.75 85.45 84.70 85.10 79.10 103,512
Jun 17, 2024 84.20 85.00 83.90 84.35 78.41 156,386
Jun 14, 2024 85.15 85.45 83.95 84.00 78.08 274,240
Jun 13, 2024 86.30 86.45 85.00 85.30 79.29 200,428
Jun 12, 2024 85.45 87.15 85.45 86.30 80.22 212,256
Jun 11, 2024 86.60 86.95 85.45 85.45 79.43 133,581
Jun 10, 2024 87.05 87.35 85.95 86.55 80.45 180,741
Jun 7, 2024 89.10 89.10 87.55 87.75 81.57 143,912
Jun 6, 2024 89.20 89.30 88.35 89.00 82.73 150,215
Jun 5, 2024 88.00 89.40 87.50 89.15 82.87 244,085
Jun 4, 2024 86.25 87.65 85.90 87.65 81.47 228,578
Jun 3, 2024 86.30 86.95 86.20 86.65 80.54 168,860
May 31, 2024 85.50 86.60 85.35 85.70 79.66 552,369
May 30, 2024 85.10 86.25 85.05 85.45 79.43 162,416
May 29, 2024 85.45 86.25 85.05 85.25 79.24 169,067
May 28, 2024 86.20 86.35 85.25 85.55 79.52 151,891
May 27, 2024 85.50 86.55 85.45 86.05 79.99 63,220
May 24, 2024 85.85 85.85 85.20 85.35 79.34 139,595
May 23, 2024 86.25 86.75 85.85 86.10 80.03 193,744
May 22, 2024 85.20 86.55 85.05 86.10 80.03 136,063
May 21, 2024 85.65 85.70 85.00 85.30 79.29 125,230
May 20, 2024 85.80 86.15 85.20 85.75 79.71 117,900
May 17, 2024 85.15 85.95 84.40 85.80 79.75 215,778
May 16, 2024 82.60 83.95 82.60 83.15 77.29 140,206
May 15, 2024 82.80 82.95 81.20 82.20 76.41 184,806
May 14, 2024 82.55 82.95 82.00 82.75 76.92 146,715
May 13, 2024 82.60 82.75 82.35 82.60 76.78 124,181
May 10, 2024 82.05 82.65 81.80 82.40 76.59 165,271
May 9, 2024 82.70 82.90 81.35 81.85 76.08 148,558
May 8, 2024 81.90 82.75 81.90 82.65 76.83 171,478
May 7, 2024 81.30 82.00 81.30 81.90 76.13 173,573
May 6, 2024 80.85 81.45 80.45 81.15 75.43 86,045
May 3, 2024 80.30 81.45 79.95 80.75 75.06 135,945
May 2, 2024 81.85 81.95 79.85 80.10 74.46 357,851
Apr 30, 2024 82.25 83.05 81.60 81.75 75.99 294,392
Apr 29, 2024 78.85 82.05 78.75 82.05 76.27 325,288
Apr 26, 2024 79.00 79.35 78.00 78.65 73.11 276,746
Apr 25, 2024 80.20 80.20 78.85 79.00 73.43 186,004
Apr 24, 2024 78.90 80.30 78.90 80.30 74.64 187,660
Apr 23, 2024 78.50 79.30 77.60 78.80 73.25 286,596
Apr 22, 2024 78.80 79.50 77.55 78.45 72.92 197,738
Apr 19, 2024 80.00 82.30 77.30 78.55 73.01 529,573
Apr 18, 2024 75.75 77.60 75.75 77.30 71.85 331,282
Apr 17, 2024 75.90 76.20 75.45 75.45 70.13 181,937
Apr 16, 2024 75.85 75.90 75.05 75.85 70.50 164,046
Apr 15, 2024 76.45 77.50 76.15 76.15 70.78 132,433
Apr 12, 2024 76.75 77.30 76.20 76.60 71.20 172,679
Apr 11, 2024 77.00 77.00 76.05 76.55 71.16 131,569
Apr 10, 2024 77.50 77.50 76.50 77.15 71.71 110,494
Apr 9, 2024 77.50 77.55 76.80 77.35 71.90 133,300
Apr 8, 2024 78.50 78.70 77.65 77.65 72.18 116,974
Apr 5, 2024 78.20 78.70 77.15 78.65 73.11 189,002
Apr 4, 2024 78.45 79.00 78.15 78.85 73.29 136,860
Apr 3, 2024 78.35 78.80 77.95 78.55 73.01 142,740
Apr 2, 2024 79.40 79.95 78.45 78.55 73.01 223,019
Mar 28, 2024 80.22 80.46 79.30 79.48 73.88 156,026
Mar 27, 2024 80.38 80.66 79.92 80.24 74.59 115,679
Mar 26, 2024 79.36 80.56 78.98 80.22 74.57 187,401
Mar 25, 2024 78.66 79.52 78.66 79.38 73.79 144,462
Mar 22, 2024 78.60 78.74 78.24 78.68 73.14 146,193
Mar 21, 2024 78.58 78.90 77.74 78.64 73.10 143,931
Mar 20, 2024 78.12 78.58 78.00 78.12 72.61 233,419
Mar 19, 2024 77.72 78.20 77.30 78.20 72.69 148,984
Mar 18, 2024 77.68 78.00 77.28 77.62 72.15 151,163
Mar 15, 2024 78.68 78.80 77.76 77.76 72.28 479,687
Mar 14, 2024 78.40 79.26 78.40 78.94 73.38 253,933
Mar 13, 2024 77.30 78.38 77.22 78.32 72.80 268,996
Mar 12, 2024 76.62 77.50 76.00 77.18 71.74 271,108
Mar 11, 2024 76.50 77.10 76.48 76.52 71.13 205,271
Mar 8, 2024 76.30 76.80 76.00 76.80 71.39 169,916
Mar 7, 2024 76.20 77.08 76.20 76.36 70.98 170,376
Mar 6, 2024 76.54 77.00 76.20 76.22 70.85 218,085
Mar 5, 2024 75.84 76.72 75.74 76.52 71.13 336,842
Mar 4, 2024 74.66 75.94 74.56 75.94 70.59 322,665
Mar 1, 2024 74.00 75.52 74.00 75.00 69.71 251,841
Feb 29, 2024 72.80 74.08 72.40 73.70 68.51 368,419
Feb 28, 2024 73.76 74.10 71.94 72.64 67.52 388,041
Feb 27, 2024 73.92 73.92 73.02 73.46 68.28 210,555
Feb 26, 2024 73.58 74.38 73.48 73.98 68.77 190,930
Feb 23, 2024 74.22 74.46 73.38 73.60 68.41 276,910
Feb 22, 2024 75.00 75.32 74.02 74.20 68.97 267,134
Feb 21, 2024 75.50 75.62 74.36 74.86 69.58 267,470
Feb 20, 2024 75.50 75.80 74.90 75.66 70.33 197,771
Feb 19, 2024 76.50 76.52 75.30 75.70 70.37 221,069
Feb 16, 2024 77.40 77.50 76.26 76.46 71.07 192,999
Feb 15, 2024 77.88 78.08 76.80 77.12 71.69 187,164
Feb 14, 2024 77.46 78.64 77.16 77.62 72.15 171,245
Feb 13, 2024 77.52 77.72 76.66 77.58 72.11 175,282
Feb 12, 2024 78.20 78.34 77.54 77.66 72.19 221,287
Feb 9, 2024 78.02 78.68 77.68 78.12 72.61 164,745
Feb 8, 2024 77.02 78.36 77.02 78.00 72.50 358,220
Feb 7, 2024 77.38 78.08 77.02 77.02 71.59 272,381
Feb 6, 2024 77.54 78.34 77.32 77.38 71.93 471,424
Feb 5, 2024 75.90 77.74 75.46 77.48 72.02 332,879
Feb 2, 2024 75.28 76.74 74.92 75.96 70.61 383,249
Feb 1, 2024 78.60 79.44 74.32 74.32 69.08 626,725
Jan 31, 2024 76.03 76.25 75.12 76.10 70.74 609,219
Jan 30, 2024 75.37 76.03 75.19 75.81 70.47 458,543
Jan 29, 2024 74.14 76.10 74.10 75.37 70.06 428,582
Jan 26, 2024 73.01 74.50 72.61 74.28 69.05 266,096
Jan 25, 2024 73.48 73.48 72.67 73.04 67.90 407,156
Jan 24, 2024 74.10 74.14 72.90 73.44 68.27 436,084
Jan 23, 2024 76.03 76.06 73.84 74.03 68.81 426,297
Jan 22, 2024 74.35 75.92 74.21 75.66 70.33 213,393
Jan 19, 2024 75.66 75.88 74.83 75.12 69.82 294,798
Jan 18, 2024 75.55 75.95 75.23 75.52 70.20 223,823
Jan 17, 2024 75.55 75.95 75.01 75.88 70.53 281,356
Jan 16, 2024 76.25 76.68 75.85 76.68 71.28 249,268
Jan 15, 2024 76.39 76.57 76.06 76.43 71.04 211,661
Jan 12, 2024 75.63 76.17 75.30 75.37 70.06 309,969
Jan 11, 2024 75.52 76.32 75.23 75.52 70.20 344,707
Jan 10, 2024 74.90 75.81 74.90 75.55 70.23 372,473
Jan 9, 2024 75.37 75.37 74.86 74.94 69.66 228,131
Jan 8, 2024 74.64 75.37 73.74 75.37 70.06 197,193
Jan 5, 2024 74.32 75.15 72.71 74.90 69.62 392,197
Jan 4, 2024 73.08 74.61 73.08 74.39 69.15 398,266
Jan 3, 2024 73.01 73.34 72.75 73.12 67.96 438,482
Jan 2, 2024 72.83 73.55 72.75 72.75 67.63 204,835
Dec 29, 2023 72.14 72.75 72.03 72.48 67.37 141,652
Dec 28, 2023 71.95 72.79 71.95 72.40 67.30 268,188
Dec 27, 2023 71.57 71.91 71.12 71.88 66.82 130,385
Dec 22, 2023 71.43 71.84 71.11 71.62 66.57 231,443
Dec 21, 2023 70.77 71.30 70.31 71.30 66.27 266,758
Dec 20, 2023 3.10 Dividend
Dec 20, 2023 69.60 70.99 69.01 70.99 65.99 367,401
Dec 19, 2023 72.27 73.59 71.09 71.36 63.45 324,492
Dec 18, 2023 71.84 72.19 71.46 71.87 63.90 146,007
Dec 15, 2023 72.35 72.70 71.44 71.88 63.91 519,033
Dec 14, 2023 72.83 73.70 71.30 72.29 64.27 368,765
Dec 13, 2023 73.15 73.52 72.43 72.59 64.55 217,364
Dec 12, 2023 72.94 73.41 72.74 73.04 64.95 169,783
Dec 11, 2023 72.79 72.94 72.05 72.94 64.85 160,936
Dec 8, 2023 72.67 74.06 71.87 72.79 64.72 367,077
Dec 7, 2023 73.95 74.46 73.12 73.70 65.53 270,206
Dec 6, 2023 74.57 75.23 73.84 73.95 65.76 243,463
Dec 5, 2023 72.61 74.57 72.46 74.43 66.18 306,839
Dec 4, 2023 71.91 73.23 71.85 72.86 64.79 214,376
Dec 1, 2023 71.89 72.33 71.44 71.92 63.95 192,219
Nov 30, 2023 72.30 72.30 71.43 71.59 63.65 511,838
Nov 29, 2023 73.41 73.41 72.27 72.27 64.26 187,320
Nov 28, 2023 73.26 73.63 72.79 73.48 65.34 203,121
Nov 27, 2023 74.03 74.39 73.12 73.26 65.14 145,744
Nov 24, 2023 74.21 74.57 73.81 73.92 65.72 124,659
Nov 23, 2023 73.74 75.01 73.74 74.50 66.24 135,052
Nov 22, 2023 73.63 74.24 73.55 73.92 65.72 156,535
Nov 21, 2023 73.19 73.81 73.04 73.63 65.46 138,625
Nov 20, 2023 73.55 73.66 72.74 73.37 65.24 169,983
Nov 17, 2023 74.14 74.14 72.79 73.74 65.56 291,010
Nov 16, 2023 73.70 74.03 73.30 74.03 65.82 308,817
Nov 15, 2023 73.12 73.70 72.67 73.66 65.50 367,572
Nov 14, 2023 73.48 73.66 72.83 73.08 64.98 319,475
Nov 13, 2023 72.86 73.95 72.70 73.44 65.30 291,519
Nov 10, 2023 72.54 72.94 72.32 72.61 64.56 155,917
Nov 9, 2023 71.89 72.79 71.89 72.61 64.56 175,475
Nov 8, 2023 71.02 72.36 70.93 71.94 63.96 225,072
Nov 7, 2023 71.78 71.91 71.17 71.37 63.46 159,884
Nov 6, 2023 71.94 72.32 71.52 72.17 64.17 154,625
Nov 3, 2023 73.01 73.08 71.43 71.79 63.83 246,289
Nov 2, 2023 73.95 74.28 72.49 72.86 64.79 231,347
Nov 1, 2023 73.04 74.17 72.97 73.48 65.34 187,871

Related Tickers