Sodexo S.A. SDXAY
13.59 USD +0.13 (+0.97%)
Regular-session close
13.52 Day range 13.62
9.08 52-week range 13.76
- YTD
- +32.07%
- 1 year
- +24.45%
SDXAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.62 | 13.62 | 13.52 | 13.56 | +0.10 | +0.74% | 25,963 |
| Nov 12, 2026 | 13.63 | 13.63 | 13.45 | 13.46 | -0.06 | -0.44% | 563,600 |
| Nov 11, 2026 | 13.59 | 13.63 | 13.48 | 13.52 | -0.19 | -1.39% | 18,400 |
| Nov 10, 2026 | 13.61 | 13.76 | 13.58 | 13.71 | +0.13 | +0.96% | 24,400 |
| Nov 9, 2026 | 13.47 | 13.59 | 13.47 | 13.58 | +0.25 | +1.88% | 13,500 |
| Nov 6, 2026 | 13.12 | 13.40 | 13.12 | 13.33 | -0.17 | -1.26% | 22,600 |
| Nov 5, 2026 | 13.38 | 13.53 | 13.38 | 13.50 | +0.25 | +1.89% | 13,000 |
| Nov 4, 2026 | 13.27 | 13.27 | 13.17 | 13.25 | -0.02 | -0.15% | 12,600 |
| Nov 3, 2026 | 13.21 | 13.29 | 13.12 | 13.27 | -0.08 | -0.60% | 20,600 |
| Nov 2, 2026 | 13.52 | 13.53 | 13.33 | 13.35 | +0.32 | +2.46% | 17,600 |
| Oct 30, 2026 | 12.95 | 13.03 | 12.93 | 13.03 | +0.13 | +1.01% | 43,600 |
| Oct 29, 2026 | 12.94 | 12.99 | 12.80 | 12.90 | -0.26 | -1.98% | 28,400 |
| Oct 28, 2026 | 13.17 | 13.27 | 13.11 | 13.16 | +0.01 | +0.08% | 16,200 |
| Oct 27, 2026 | 13.29 | 13.29 | 13.10 | 13.15 | -0.22 | -1.65% | 47,800 |
| Oct 26, 2026 | 13.11 | 13.38 | 13.11 | 13.37 | -0.01 | -0.07% | 46,600 |
| Oct 23, 2026 | 13.51 | 13.55 | 13.27 | 13.38 | +0.83 | +6.61% | 426,900 |
| Oct 22, 2026 | 12.55 | 12.65 | 12.47 | 12.55 | -0.13 | -1.03% | 525,000 |
| Oct 21, 2026 | 12.77 | 12.84 | 12.66 | 12.68 | -0.14 | -1.09% | 49,900 |
| Oct 20, 2026 | 12.83 | 12.89 | 12.80 | 12.82 | +0.17 | +1.34% | 44,000 |
| Oct 19, 2026 | 12.81 | 12.81 | 12.63 | 12.65 | -0.01 | -0.08% | 29,300 |
| Oct 16, 2026 | 12.65 | 12.71 | 12.60 | 12.66 | +0.10 | +0.80% | 18,200 |
| Oct 15, 2026 | 12.50 | 12.56 | 12.49 | 12.56 | +0.21 | +1.70% | 39,200 |
| Oct 14, 2026 | 12.16 | 12.35 | 12.16 | 12.35 | -0.04 | -0.32% | 29,700 |
| Oct 13, 2026 | 12.38 | 12.41 | 12.32 | 12.39 | +0.01 | +0.08% | 36,300 |
| Oct 12, 2026 | 12.30 | 12.39 | 12.24 | 12.38 | -0.02 | -0.16% | 28,600 |
| Oct 9, 2026 | 12.23 | 12.42 | 12.22 | 12.40 | +0.08 | +0.65% | 37,500 |
| Oct 8, 2026 | 12.27 | 12.32 | 12.12 | 12.32 | +0.04 | +0.33% | 29,100 |
| Oct 7, 2026 | 12.22 | 12.35 | 12.11 | 12.28 | +0.12 | +0.99% | 33,700 |
| Oct 6, 2026 | 12.15 | 12.31 | 12.12 | 12.16 | +0.07 | +0.58% | 48,500 |
| Oct 5, 2026 | 12.06 | 12.10 | 11.98 | 12.09 | -0.10 | -0.82% | 45,200 |
| Oct 2, 2026 | 12.11 | 12.20 | 12.02 | 12.19 | +0.22 | +1.84% | 63,300 |
| Oct 1, 2026 | 12.29 | 12.29 | 11.96 | 11.97 | -0.58 | -4.62% | 88,400 |
| Sep 30, 2026 | 12.61 | 12.62 | 12.48 | 12.55 | -0.16 | -1.26% | 33,000 |
| Sep 29, 2026 | 12.84 | 12.84 | 12.68 | 12.71 | -0.29 | -2.23% | 73,000 |
| Sep 28, 2026 | 12.95 | 13.01 | 12.90 | 13.00 | -0.06 | -0.46% | 25,800 |
| Sep 25, 2026 | 12.85 | 13.08 | 12.85 | 13.06 | +0.29 | +2.27% | 24,300 |
| Sep 24, 2026 | 12.90 | 12.91 | 12.72 | 12.77 | -0.22 | -1.69% | 52,800 |
| Sep 23, 2026 | 13.00 | 13.03 | 12.91 | 12.99 | -0.15 | -1.14% | 30,100 |
| Sep 22, 2026 | 13.04 | 13.18 | 13.04 | 13.14 | +0.07 | +0.54% | 27,400 |
| Sep 21, 2026 | 13.12 | 13.15 | 13.05 | 13.07 | 0.00 | 0.00% | 14,600 |
| Sep 18, 2026 | 13.08 | 13.29 | 13.02 | 13.07 | -0.19 | -1.43% | 26,500 |
| Sep 17, 2026 | 13.40 | 13.45 | 13.26 | 13.26 | +0.30 | +2.31% | 28,100 |
| Sep 16, 2026 | 12.95 | 13.01 | 12.86 | 12.96 | -0.07 | -0.54% | 14,600 |
| Sep 15, 2026 | 13.05 | 13.09 | 13.00 | 13.03 | -0.01 | -0.08% | 23,000 |
| Sep 14, 2026 | 13.11 | 13.11 | 12.98 | 13.04 | 0.00 | 0.00% | 22,000 |
| Sep 11, 2026 | 13.04 | 13.11 | 13.02 | 13.04 | +0.05 | +0.38% | 15,700 |
| Sep 10, 2026 | 13.11 | 13.11 | 12.99 | 12.99 | -0.24 | -1.81% | 21,700 |
| Sep 9, 2026 | 13.25 | 13.29 | 13.18 | 13.23 | -0.06 | -0.45% | 17,100 |
| Sep 8, 2026 | 13.31 | 13.34 | 13.27 | 13.29 | -0.12 | -0.89% | 36,500 |
| Sep 4, 2026 | 13.47 | 13.52 | 13.41 | 13.41 | -0.13 | -0.96% | 27,300 |
| Sep 3, 2026 | 13.57 | 13.58 | 13.46 | 13.54 | +0.19 | +1.42% | 30,000 |
| Sep 2, 2026 | 13.41 | 13.46 | 13.35 | 13.35 | -0.14 | -1.04% | 28,000 |
| Sep 1, 2026 | 13.43 | 13.49 | 13.40 | 13.49 | +0.07 | +0.52% | 32,100 |
| Aug 31, 2026 | 13.37 | 13.43 | 13.34 | 13.42 | -0.07 | -0.52% | 22,200 |
| Aug 28, 2026 | 13.63 | 13.68 | 13.45 | 13.49 | -0.16 | -1.17% | 38,500 |
| Aug 27, 2026 | 13.61 | 13.69 | 13.59 | 13.65 | +0.34 | +2.55% | 47,300 |
| Aug 26, 2026 | 13.41 | 13.41 | 13.31 | 13.31 | +0.05 | +0.38% | 23,200 |
| Aug 25, 2026 | 13.25 | 13.26 | 13.20 | 13.26 | +0.01 | +0.08% | 24,500 |
| Aug 24, 2026 | 13.21 | 13.27 | 13.21 | 13.25 | +0.16 | +1.22% | 19,300 |
| Aug 21, 2026 | 13.08 | 13.11 | 13.06 | 13.09 | +0.01 | +0.08% | 22,800 |
| Aug 20, 2026 | 13.04 | 13.09 | 13.01 | 13.08 | +0.04 | +0.31% | 16,000 |
| Aug 19, 2026 | 13.06 | 13.12 | 13.02 | 13.04 | +0.17 | +1.32% | 38,400 |
| Aug 18, 2026 | 12.97 | 13.01 | 12.87 | 12.87 | -0.15 | -1.15% | 34,600 |
| Aug 17, 2026 | 13.06 | 13.09 | 12.96 | 13.02 | -0.02 | -0.15% | 44,500 |
| Aug 14, 2026 | 13.25 | 13.26 | 12.98 | 13.04 | -0.09 | -0.69% | 787,600 |
65 days, newest first. Daily bars as drawn on the SDXAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.