UK markets close in 26 minutes

Sodexo S.A. (SW.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
78.50+1.20 (+1.55%)
As of 04:48PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202480.0082.3077.3078.5078.50307,283
18 Apr 202475.7577.6075.7577.3077.30331,282
17 Apr 202475.9076.2075.4575.4575.45181,937
16 Apr 202475.8575.9075.0575.8575.85164,046
15 Apr 202476.4577.5076.1576.1576.15132,433
12 Apr 202476.7577.3076.2076.6076.60172,679
11 Apr 202477.0077.0076.0576.5576.55131,569
10 Apr 202477.5077.5076.5077.1577.15110,494
09 Apr 202477.5077.5576.8077.3577.35133,300
08 Apr 202478.5078.7077.6577.6577.65116,974
05 Apr 202478.2078.7077.1578.6578.65189,002
04 Apr 202478.4579.0078.1578.8578.85136,860
03 Apr 202478.3578.8077.9578.5578.55142,740
02 Apr 202479.4079.9578.4578.5578.55223,019
28 Mar 202480.2280.4679.3079.4879.48156,026
27 Mar 202480.3880.6679.9280.2480.24115,679
26 Mar 202479.3680.5678.9880.2280.22187,401
25 Mar 202478.6679.5278.6679.3879.38144,462
22 Mar 202478.6078.7478.2478.6878.68146,193
21 Mar 202478.5878.9077.7478.6478.64143,931
20 Mar 202478.1278.5878.0078.1278.12233,419
19 Mar 202477.7278.2077.3078.2078.20148,984
18 Mar 202477.6878.0077.2877.6277.62151,163
15 Mar 202478.6878.8077.7677.7677.76479,687
14 Mar 202478.4079.2678.4078.9478.94253,933
13 Mar 202477.3078.3877.2278.3278.32268,996
12 Mar 202476.6277.5076.0077.1877.18271,108
11 Mar 202476.5077.1076.4876.5276.52205,271
08 Mar 202476.3076.8076.0076.8076.80169,916
07 Mar 202476.2077.0876.2076.3676.36170,376
06 Mar 202476.5477.0076.2076.2276.22218,085
05 Mar 202475.8476.7275.7476.5276.52336,842
04 Mar 202474.6675.9474.5675.9475.94322,665
01 Mar 202474.0075.5274.0075.0075.00251,841
29 Feb 202472.8074.0872.4073.7073.70368,419
28 Feb 202473.7674.1071.9472.6472.64388,041
27 Feb 202473.9273.9273.0273.4673.46210,555
26 Feb 202473.5874.3873.4873.9873.98190,930
23 Feb 202474.2274.4673.3873.6073.60276,910
22 Feb 202475.0075.3274.0274.2074.20267,134
21 Feb 202475.5075.6274.3674.8674.86267,470
20 Feb 202475.5075.8074.9075.6675.66197,771
19 Feb 202476.5076.5275.3075.7075.70221,069
16 Feb 202477.4077.5076.2676.4676.46192,999
15 Feb 202477.8878.0876.8077.1277.12187,164
14 Feb 202477.4678.6477.1677.6277.62171,245
13 Feb 202477.5277.7276.6677.5877.58175,282
12 Feb 202478.2078.3477.5477.6677.66221,287
09 Feb 202478.0278.6877.6878.1278.12164,745
08 Feb 202477.0278.3677.0278.0078.00358,220
07 Feb 202477.3878.0877.0277.0277.02272,381
06 Feb 202477.5478.3477.3277.3877.38471,424
05 Feb 202475.9077.7475.4677.4877.48332,879
02 Feb 202475.2876.7474.9275.9675.96383,249
01 Feb 202478.6079.4474.3274.3274.32626,725
31 Jan 202476.0376.2575.1276.1076.10609,219
30 Jan 202475.3776.0375.1975.8175.81458,543
29 Jan 202474.1476.1074.1075.3775.37428,582
26 Jan 202473.0174.5072.6174.2874.28266,096
25 Jan 202473.4873.4872.6773.0473.04407,156
24 Jan 202474.1074.1472.9073.4473.44436,084
23 Jan 202476.0376.0673.8474.0374.03426,297
22 Jan 202474.3575.9274.2175.6675.66213,393
19 Jan 202475.6675.8874.8375.1275.12294,798
18 Jan 202475.5575.9575.2375.5275.52223,823
17 Jan 202475.5575.9575.0175.8875.88281,356
16 Jan 202476.2576.6875.8576.6876.68249,268
15 Jan 202476.3976.5776.0676.4376.43211,661
12 Jan 202475.6376.1775.3075.3775.37309,969
11 Jan 202475.5276.3275.2375.5275.52344,707
10 Jan 202474.9075.8174.9075.5575.55372,473
09 Jan 202475.3775.3774.8674.9474.94228,131
08 Jan 202474.6475.3773.7475.3775.37197,193
05 Jan 202474.3275.1572.7174.9074.90392,197
04 Jan 202473.0874.6173.0874.3974.39398,266
03 Jan 202473.0173.3472.7573.1273.12438,482
02 Jan 202472.8373.5572.7572.7572.75204,835
29 Dec 202372.1472.7572.0372.4872.48141,652
28 Dec 202371.9572.7971.9572.4072.40268,188
27 Dec 202371.5771.9171.1271.8871.88130,385
22 Dec 202371.4371.8471.1171.6271.62231,443
21 Dec 202370.7771.3070.3171.3071.30266,758
20 Dec 202369.6070.9969.0170.9970.99367,401
20 Dec 20233.1 Dividend
19 Dec 202372.2773.5971.0971.3668.26324,492
18 Dec 202371.8472.1971.4671.8768.74146,007
15 Dec 202372.3572.7071.4471.8868.76519,033
14 Dec 202372.8373.7071.3072.2969.15368,765
13 Dec 202373.1573.5272.4372.5969.44217,364
12 Dec 202372.9473.4172.7473.0469.87169,783
11 Dec 202372.7972.9472.0572.9469.77160,936
08 Dec 202372.6774.0671.8772.7969.63367,077
07 Dec 202373.9574.4673.1273.7070.50270,206
06 Dec 202374.5775.2373.8473.9570.74243,463
05 Dec 202372.6174.5772.4674.4371.19306,839
04 Dec 202371.9173.2371.8572.8669.70214,376
01 Dec 202371.8972.3371.4471.9268.80192,219
30 Nov 202372.3072.3071.4371.5968.48511,838
29 Nov 202373.4173.4172.2772.2769.13187,320
28 Nov 202373.2673.6372.7973.4870.29203,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...