Sodexo (PK) (SDXOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 91.31 | 0 | 0 | 0 | CS |
| 4 | -0.7 | -0.760869565217 | 92 | 92 | 85.5 | 140 | 88.78571429 | CS |
| 12 | 7.05 | 8.36795252226 | 84.25 | 94.25 | 84.25 | 169 | 91.49199288 | CS |
| 26 | 8.325 | 10.0331425128 | 82.975 | 94.25 | 78.8 | 1041 | 82.46109763 | CS |
| 52 | -11.2 | -10.9268292683 | 102.5 | 114 | 78.8 | 944 | 93.12844715 | CS |
| 156 | 5.3961 | 6.28155415528 | 85.9039 | 114 | 68.72 | 1148 | 89.42771054 | CS |
| 260 | -22.2 | -19.5594713656 | 113.5 | 118.5 | 53.75 | 965 | 90.07392623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 91.3 | 5 | 5.79 | 91.28 | 91.31 | 91.28 | 300 |
| 1721683740 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1721424540 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1721338140 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1721251740 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1721165340 | 86.3 | 0 | 0.00 | 86.3 | 86.3 | 86.3 | 0 |
| 1721078940 | 86.3 | 0.8 | 0.94 | 86.3 | 86.3 | 86.3 | 100 |
| 1720819440 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720733040 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720646640 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720560240 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720473840 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1720214640 | 85.5 | -6.5 | -7.07 | 85.5 | 85.5 | 85.5 | 120 |
| 1720042080 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719955680 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719869280 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719610080 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719523680 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719437280 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1719350880 | 92 | -2.25 | -2.39 | 92 | 92 | 92 | 200 |
| 1719264600 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1719005400 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718919000 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718746200 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718659800 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718400600 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718314200 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718227800 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718141400 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1718055000 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1717795800 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1717709400 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1717622760 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1717536360 | 94.25 | 10 | 11.87 | 94.25 | 94.25 | 94.25 | 420 |
| 1717450200 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1717191000 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1717104600 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1717018200 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1716931800 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1716586200 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1716499800 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1716413400 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1716327000 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1716240600 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715981400 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715895000 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715808600 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715722200 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715635800 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715376600 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715290200 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715203800 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715117400 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1715031000 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1714771800 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1714685400 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1714599000 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1714512600 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 3 |
| 1714426020 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1714166820 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1714080420 | 84.25 | 0 | 0.00 | 84.25 | 84.25 | 84.25 | 0 |
| 1713994020 | 84.25 | 2.25 | 2.74 | 84.25 | 84.25 | 84.25 | 5318 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
