Sodexo (SJ7)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.55 | -1.93871169481 | 79.95 | 80.849999 | 76.5 | 138 | 78.14543474 | DE |
| 4 | -2.9 | -3.56703567036 | 81.3 | 81.3 | 76.5 | 1578 | 78.72772652 | DE |
| 12 | 2.25 | 2.95469468155 | 76.15 | 84.099999 | 72.4 | 790 | 78.81883512 | DE |
| 26 | -7.75 | -8.99593731863 | 86.15 | 90.5 | 72.25 | 613 | 80.83177543 | DE |
| 52 | -20.38 | -20.6317068232 | 98.78 | 105.35 | 72.25 | 514 | 81.66584164 | DE |
| 156 | -21.26 | -21.3325306041 | 99.66 | 105.35 | 72.25 | 433 | 82.59449826 | DE |
| 260 | -21.26 | -21.3325306041 | 99.66 | 105.35 | 72.25 | 433 | 82.59449826 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 77.45 | 0.9 | 1.18 | 77.4 | 77.45 | 77.05 | 67 |
| 1734643620 | 76.55 | -3.75 | -4.67 | 76.5 | 77.5 | 76.5 | 357 |
| 1734557220 | 80.3 | -0.25 | -0.31 | 80.599999 | 80.65 | 80.3 | 100 |
| 1734470820 | 80.55 | -0.05 | -0.06 | 80.15 | 80.849999 | 80.15 | 135 |
| 1734384420 | 80.599999 | 0.8 | 1.00 | 79.95 | 80.65 | 79.7 | 31 |
| 1734125220 | 79.8 | 0.3 | 0.38 | 79.7 | 79.95 | 79.7 | 271 |
| 1734038820 | 79.5 | -0.1 | -0.13 | 79.8 | 80.9 | 79.5 | 6523 |
| 1733952420 | 79.599999 | -0.25 | -0.31 | 79.9 | 80 | 79.55 | 530 |
| 1733866020 | 79.849999 | 0.95 | 1.20 | 79.849999 | 79.849999 | 79.849999 | 1 |
| 1733779620 | 78.9 | -0.9 | -1.13 | 79.5 | 79.75 | 78.9 | 45 |
| 1733520420 | 79.8 | -0.65 | -0.81 | 80.5 | 80.65 | 79.8 | 40 |
| 1733434020 | 80.45 | 1.65 | 2.09 | 78.599999 | 80.45 | 78.099999 | 3842 |
| 1733347620 | 78.8 | 1.15 | 1.48 | 77.4 | 78.95 | 77.4 | 7141 |
| 1733261220 | 77.65 | 0.4 | 0.52 | 77.15 | 78.05 | 76.9 | 11962 |
| 1733174820 | 77.25 | -1.25 | -1.59 | 78.099999 | 78.25 | 76.8 | 32 |
| 1732915620 | 78.5 | -0.65 | -0.82 | 78.7 | 78.75 | 78.25 | 27 |
| 1732829220 | 79.15 | 0.25 | 0.32 | 79.55 | 79.55 | 79.05 | 7 |
| 1732742820 | 78.9 | -0.95 | -1.19 | 79.099999 | 79.599999 | 78.8 | 272 |
| 1732656420 | 79.849999 | -1.05 | -1.30 | 80.55 | 80.55 | 79.75 | 41 |
| 1732570020 | 80.9 | 0.05 | 0.06 | 81.3 | 81.3 | 80.9 | 127 |
| 1732310820 | 80.849999 | 0.25 | 0.31 | 80.9 | 80.9 | 80.849999 | 41 |
| 1732224420 | 80.599999 | 0.6 | 0.75 | 81.099999 | 81.099999 | 80.099999 | 508 |
| 1732138020 | 80 | 0 | 0.00 | 80.5 | 80.5 | 80 | 110 |
| 1732051620 | 80 | -2.8 | -3.38 | 83.099999 | 83.099999 | 80 | 75 |
| 1731965220 | 82.8 | 0.35 | 0.42 | 83.05 | 83.3 | 82.8 | 83 |
| 1731705960 | 82.45 | -0.1 | -0.12 | 82.349999 | 83.4 | 82.349999 | 236 |
| 1731619560 | 82.55 | 1.05 | 1.29 | 81.599999 | 82.8 | 81.599999 | 294 |
| 1731533160 | 81.5 | -0.1 | -0.12 | 81.15 | 82.45 | 80.75 | 117 |
| 1731446820 | 81.599999 | -1.5 | -1.81 | 82.65 | 83.05 | 81.25 | 2388 |
| 1731360420 | 83.099999 | -0.05 | -0.06 | 83.65 | 83.7 | 82.599999 | 693 |
| 1731101220 | 83.15 | 0.1 | 0.12 | 83.099999 | 83.3 | 83.099999 | 20 |
| 1731014760 | 83.05 | 0.15 | 0.18 | 83.2 | 83.2 | 82.4 | 325 |
| 1730928360 | 82.9 | 1.35 | 1.66 | 81.9 | 84.099999 | 81.9 | 727 |
| 1730841960 | 81.55 | 1.25 | 1.56 | 80.7 | 81.55 | 80.7 | 14 |
| 1730755560 | 80.3 | -0.25 | -0.31 | 80.55 | 80.55 | 80.25 | 192 |
| 1730496360 | 80.55 | 0.35 | 0.44 | 79.95 | 80.75 | 79.95 | 40 |
| 1730409960 | 80.2 | 0.1 | 0.12 | 79.9 | 80.2 | 79.9 | 303 |
| 1730323560 | 80.099999 | 0.5 | 0.63 | 80 | 80.099999 | 80 | 3 |
| 1730237160 | 79.599999 | -1.95 | -2.39 | 82.95 | 82.95 | 79.599999 | 544 |
| 1730150760 | 81.55 | -0.05 | -0.06 | 80.45 | 81.55 | 80.25 | 94 |
| 1729888020 | 81.599999 | 0.65 | 0.80 | 81.5 | 81.65 | 81.5 | 27 |
| 1729801560 | 80.95 | 5.3 | 7.01 | 76.3 | 80.95 | 76.25 | 3724 |
| 1729715160 | 75.65 | 1 | 1.34 | 75.05 | 75.65 | 74.849999 | 197 |
| 1729628760 | 74.65 | -0.7 | -0.93 | 75.5 | 75.5 | 74.65 | 337 |
| 1729542360 | 75.349999 | -1.15 | -1.50 | 76.15 | 76.15 | 75.099999 | 60 |
| 1729283160 | 76.5 | 0.1 | 0.13 | 75.9 | 76.5 | 75.9 | 233 |
| 1729196760 | 76.4 | 0 | 0.00 | 76.45 | 76.65 | 76.4 | 29 |
| 1729110360 | 76.4 | 0.6 | 0.79 | 75.25 | 76.4 | 74.8 | 43 |
| 1729023960 | 75.8 | 0.1 | 0.13 | 76.15 | 76.2 | 75.349999 | 182 |
| 1728937620 | 75.7 | 0.75 | 1.00 | 75.45 | 75.7 | 75.45 | 4 |
| 1728678360 | 74.95 | -0.5 | -0.66 | 75.15 | 75.349999 | 74.95 | 82 |
| 1728591960 | 75.45 | -0.05 | -0.07 | 75.5 | 75.55 | 74.95 | 193 |
| 1728505560 | 75.5 | 0.2 | 0.27 | 75.05 | 75.5 | 74.95 | 20 |
| 1728419160 | 75.3 | 1.7 | 2.31 | 73.55 | 75.4 | 73.3 | 1251 |
| 1728332760 | 73.599999 | 0.55 | 0.75 | 73.15 | 73.599999 | 73.099999 | 138 |
| 1728073560 | 73.05 | -0.1 | -0.14 | 73.5 | 73.5 | 72.9 | 148 |
| 1727987220 | 73.15 | 0.3 | 0.41 | 72.4 | 73.5 | 72.4 | 383 |
| 1727900820 | 72.849999 | -0.2 | -0.27 | 73.15 | 73.25 | 72.75 | 1704 |
| 1727814420 | 73.05 | -1.15 | -1.55 | 73.95 | 73.95 | 72.5 | 138 |
| 1727728020 | 74.2 | -1.8 | -2.37 | 76.15 | 76.15 | 74.2 | 176 |
| 1727468760 | 76 | -0.05 | -0.07 | 76.25 | 76.65 | 76 | 135 |
| 1727382360 | 76.05 | -2.9 | -3.67 | 78.8 | 78.8 | 72.25 | 1758 |
| 1727295960 | 78.95 | 1.55 | 2.00 | 77.7 | 78.95 | 77.7 | 7 |
| 1727209560 | 77.4 | 0.85 | 1.11 | 76.599999 | 77.4 | 76.599999 | 318 |
| 1727123160 | 76.55 | -1.25 | -1.61 | 78.4 | 78.4 | 76.45 | 307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
