Dark

SDXAY
SODEXO S/ADR
stock OTC ADR

EOD

Mar 30, 2026

10.19USD+4.192%(+0.41)141,530

Pre-market

0.00USD-100.000%(-9.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-30	10.0600	10.1900	10.0500	10.1900	+4.192%	141,530	0.000%
2026-03-27	9.8800	9.9100	9.7500	9.7800	-0.509%	80,601	+4.192%
2026-03-26	9.8000	9.8850	9.7450	9.8300	-1.798%	111,212	+3.662%
2026-03-25	10.0100	10.0800	9.9000	10.0100	+1.624%	114,424	+1.798%
2026-03-24	9.7100	9.8800	9.6725	9.8500	+0.922%	131,435	+3.452%
2026-03-23	9.7800	9.8550	9.6550	9.7600	+2.199%	140,969	+4.406%
2026-03-20	9.6900	9.7400	9.5300	9.5500	-2.947%	159,102	+6.702%
2026-03-19	9.7400	9.9200	9.7400	9.8400	-0.102%	96,895	+3.557%
2026-03-18	10.0900	10.1000	9.8500	9.8500	-3.620%	122,976	+3.452%
2026-03-17	10.2100	10.2700	10.1100	10.2200	0.000%	136,929	-0.294%
2026-03-16	10.0800	10.2300	10.0600	10.2200	+1.590%	108,543	-0.294%
2026-03-13	10.0800	10.2100	10.0500	10.0600	-1.566%	160,487	+1.292%
2026-03-12	10.3700	10.3900	10.1000	10.2200	-0.390%	612,297	-0.294%
2026-03-11	10.3700	10.4400	10.1000	10.2600	-1.061%	64,134	-0.682%
2026-03-10	10.5000	10.5200	10.3200	10.3700	-1.892%	160,611	-1.736%
2026-03-09	10.5800	10.6900	10.4400	10.5700	+0.571%	157,935	-3.595%
2026-03-06	10.4400	10.5300	10.4000	10.5100	+0.095%	58,715	-3.045%
2026-03-05	9.9601	10.5700	9.9601	10.5000	-1.501%	241,946	-2.952%
2026-03-04	10.6800	10.6800	10.5100	10.6600	+0.282%	193,323	-4.409%
2026-03-03	10.5900	10.6400	10.5200	10.6300	-1.756%	148,083	-4.139%
2026-03-02	10.8000	10.8400	10.6900	10.8200	-1.993%	98,910	-5.823%
2026-02-27	10.8429	11.1300	10.8229	11.0400	-0.987%	115,120	-7.699%
2026-02-26	11.1300	11.1800	11.0300	11.1500	+1.088%	101,637	-8.610%
2026-02-25	11.0400	11.1200	10.9695	11.0300	-2.130%	103,587	-7.616%
2026-02-24	11.2900	11.3300	11.1250	11.2700	-0.265%	84,912	-9.583%
2026-02-23	11.2700	11.3300	11.2100	11.3000	-0.256%	104,803	-9.823%
2026-02-20	11.2800	11.4100	11.2100	11.3290	+0.971%	115,092	-10.054%
2026-02-19	11.1600	11.3200	11.1500	11.2200	+0.538%	66,325	-9.180%
2026-02-18	11.2000	11.2600	11.1200	11.1600	-0.800%	113,265	-8.692%
2026-02-17	11.0000	11.4000	11.0000	11.2500	+0.178%	108,626	-9.422%
2026-02-13	11.1900	11.3100	10.9300	11.2300	+1.080%	62,127	-9.261%
2026-02-12	11.1395	11.2500	10.9600	11.1100	-0.258%	101,996	-8.281%
2026-02-11	11.0000	11.1500	11.0000	11.1387	-1.066%	1,436,702	-8.517%
2026-02-10	11.0800	11.2800	11.0800	11.2587	-0.100%	505,782	-9.492%
2026-02-09	10.8400	11.3000	10.8400	11.2700	+4.063%	6,431,420	-9.583%
2026-02-06	10.7300	10.8800	10.6800	10.8300	0.000%	594,476	-5.910%
2026-02-05	10.6800	10.8700	10.6800	10.8300	-1.276%	985,771	-5.910%
2026-02-04	10.9900	11.0700	10.9050	10.9700	+5.177%	1,554,218	-7.110%
2026-02-03	10.3000	10.4900	10.2700	10.4300	+0.385%	910,679	-2.301%
2026-02-02	10.2975	10.4500	10.2800	10.3900	+1.070%	171,583	-1.925%
2026-01-30	10.3460	10.3740	10.2500	10.2800	-0.291%	127,186	-0.875%
2026-01-29	10.3035	10.3500	10.2600	10.3100	-0.194%	77,317	-1.164%
2026-01-28	10.3100	10.3635	10.2100	10.3300	+0.978%	120,542	-1.355%
2026-01-27	10.1300	10.2400	10.1200	10.2300	+1.488%	81,919	-0.391%
2026-01-26	10.0700	10.1112	9.9200	10.0800	+0.599%	122,540	+1.091%
2026-01-23	9.9400	10.0445	9.8900	10.0200	-0.398%	192,380	+1.697%
2026-01-22	10.2000	10.2000	9.9500	10.0600	+2.236%	122,200	+1.292%
2026-01-21	9.8195	9.8600	9.7282	9.8400	+0.511%	100,628	+3.557%
2026-01-20	9.7700	9.9200	9.7360	9.7900	+0.513%	72,604	+4.086%
2026-01-16	9.7600	9.8065	9.7226	9.7400	-0.205%	80,943	+4.620%
2026-01-15	9.6800	9.8200	9.6780	9.7600	-0.611%	281,152	+4.406%
2026-01-14	9.9000	9.9950	9.8200	9.8200	-0.305%	39,448	+3.768%
2026-01-13	9.8600	10.0000	9.7636	9.8500	-0.101%	86,051	+3.452%
2026-01-12	9.9500	10.0000	9.8600	9.8600	-1.301%	94,814	+3.347%
2026-01-09	10.1199	10.1300	9.9900	9.9900	-1.673%	72,154	+2.002%
2026-01-08	9.9900	10.2400	9.9700	10.1600	-1.455%	56,928	+0.295%
2026-01-07	10.3200	10.3400	10.1800	10.3100	-1.151%	56,420	-1.164%
2026-01-06	10.3700	10.4900	10.3200	10.4300	+1.262%	106,927	-2.301%
2026-01-05	10.1600	10.3600	10.1600	10.3000	+1.879%	169,473	-1.068%
2026-01-02	10.1500	10.2800	10.0550	10.1100	-1.749%	161,043	+0.791%
2025-12-31	10.3050	10.3400	10.2600	10.2900	-0.580%	34,253	-0.972%
2025-12-30	10.2000	10.3800	10.0800	10.3500	+1.770%	58,509	-1.546%
2025-12-29	9.9900	10.3050	9.9900	10.1700	-1.834%	121,497	+0.197%
2025-12-26	10.3500	10.3700	10.3100	10.3600	+0.290%	59,272	-1.641%
2025-12-24	10.2075	10.3700	10.2075	10.3300	+0.145%	37,207	-1.355%
2025-12-23	10.0701	10.4200	10.0701	10.3150	-0.530%	125,434	-1.212%
2025-12-22	10.0500	10.4700	10.0500	10.3700	-4.862%	111,505	-1.736%
2025-12-19	10.9500	10.9500	10.6900	10.9000	-0.638%	39,594	-6.514%
2025-12-18	10.9205	11.1200	10.9205	10.9700	+0.550%	37,166	-7.110%
2025-12-17	10.7710	11.0600	10.7100	10.9100	+2.249%	50,429	-6.599%
2025-12-16	10.8400	10.8500	10.6700	10.6700	-0.559%	62,713	-4.499%
2025-12-15	10.7000	10.7500	10.6900	10.7300	+2.679%	110,419	-5.033%
2025-12-12	10.6100	10.7900	10.4500	10.4500	-1.601%	54,010	-2.488%
2025-12-11	10.6100	10.7400	10.5600	10.6200	+0.568%	87,399	-4.049%
2025-12-10	10.3600	10.5600	10.3600	10.5600	+3.733%	144,025	-3.504%
2025-12-09	10.2900	10.3200	10.1700	10.1800	-1.357%	110,693	+0.098%
2025-12-08	10.3850	10.4000	10.3100	10.3200	-1.901%	92,796	-1.260%
2025-12-05	10.5200	10.5716	10.4670	10.5200	-0.942%	113,485	-3.137%
2025-12-04	10.8000	10.8600	10.6100	10.6200	+1.732%	119,637	-4.049%
2025-12-03	10.3600	10.4460	10.3400	10.4392	+1.057%	83,879	-2.387%
2025-12-02	10.3800	10.3800	10.3000	10.3300	-1.525%	117,184	-1.355%
2025-12-01	10.4600	10.6400	10.4200	10.4900	-0.380%	364,297	-2.860%
2025-11-28	10.5100	10.5800	10.5100	10.5300	-1.220%	23,839	-3.229%
2025-11-26	10.6900	10.7200	10.5900	10.6600	-2.112%	108,637	-4.409%
2025-11-25	10.7600	10.9300	10.7600	10.8900	+0.092%	168,713	-6.428%
2025-11-24	10.9000	10.9300	10.7800	10.8800	+0.555%	132,532	-6.342%
2025-11-21	10.7300	10.8565	10.7200	10.8200	+2.559%	178,322	-5.823%
2025-11-20	10.7200	10.7400	10.5500	10.5500	-1.678%	123,026	-3.412%
2025-11-19	10.7500	10.7900	10.6700	10.7300	+0.751%	190,087	-5.033%
2025-11-18	10.7600	10.7600	10.6400	10.6500	-1.389%	96,510	-4.319%
2025-11-17	10.8500	10.8900	10.6700	10.8000	-0.826%	151,326	-5.648%
2025-11-14	10.9300	10.9400	10.8740	10.8900	-0.275%	89,074	-6.428%
2025-11-13	10.8900	10.9800	10.8800	10.9200	+0.092%	81,733	-6.685%
2025-11-12	10.7300	10.9500	10.7300	10.9100	+0.368%	74,606	-6.599%
2025-11-11	10.8100	10.8925	10.7440	10.8700	+2.451%	99,832	-6.256%
2025-11-10	10.6300	10.6400	10.5600	10.6100	-0.376%	147,567	-3.959%
2025-11-07	10.5650	10.7200	10.5650	10.6500	+0.567%	82,218	-4.319%
2025-11-06	10.6300	10.6300	10.5500	10.5900	-2.126%	107,227	-3.777%
2025-11-05	10.8700	10.8700	10.6700	10.8200	-0.825%	97,381	-5.823%
2025-11-04	10.8600	10.9600	10.8300	10.9100	-0.908%	129,081	-6.599%
2025-11-03	10.9500	11.0800	10.8300	11.0100	-0.811%	87,450	-7.448%
2025-10-31	11.1000	11.1400	11.0300	11.1000	-1.857%	123,185	-8.198%
2025-10-30	11.3700	11.3755	11.2800	11.3100	-2.163%	186,093	-9.903%
2025-10-29	11.7400	11.7400	11.5400	11.5600	-2.282%	95,196	-11.851%
2025-10-28	11.8600	11.9400	11.8300	11.8300	-0.588%	43,160	-13.863%
2025-10-27	12.0500	12.0570	11.9000	11.9000	-1.490%	50,302	-14.370%
2025-10-24	12.3900	12.3900	12.0800	12.0800	-0.412%	55,663	-15.646%
2025-10-23	12.4000	12.4000	12.1300	12.1300	-7.050%	57,009	-15.993%
2025-10-22	12.8950	13.2200	12.8950	13.0500	+2.193%	39,564	-21.916%
2025-10-21	12.6850	12.7950	12.6850	12.7700	+1.672%	32,344	-20.204%
2025-10-20	12.5600	12.5900	12.5250	12.5600	-2.234%	31,627	-18.869%
2025-10-17	12.7700	12.8500	12.7700	12.8470	+1.319%	15,505	-20.682%
2025-10-16	12.5800	12.7200	12.5800	12.6797	+1.316%	26,369	-19.635%
2025-10-15	12.5435	12.5435	12.4800	12.5150	-0.199%	33,688	-18.578%
2025-10-14	12.4900	12.5530	12.4500	12.5400	+1.374%	36,017	-18.740%
2025-10-13	12.1495	12.3900	12.1450	12.3700	+1.393%	50,180	-17.623%
2025-10-10	12.2600	12.2610	12.1300	12.2000	-2.789%	14,573	-16.475%
2025-10-09	12.4680	12.5525	12.4680	12.5500	-0.318%	24,894	-18.805%
2025-10-08	12.4800	12.6000	12.4800	12.5900	+1.043%	23,613	-19.063%
2025-10-07	12.5000	12.5100	12.4200	12.4600	-1.346%	13,083	-18.218%
2025-10-06	12.6000	12.6500	12.6000	12.6300	-2.245%	85,968	-19.319%
2025-10-03	12.8025	12.9400	12.8025	12.9200	+0.623%	11,378	-21.130%
2025-10-02	12.7400	12.8400	12.7100	12.8400	+0.714%	33,272	-20.639%
2025-10-01	12.6100	12.7600	12.6100	12.7490	+0.703%	31,971	-20.072%
2025-09-30	12.5100	12.6600	12.5100	12.6600	+0.158%	56,564	-19.510%
2025-09-29	12.7500	12.7550	12.6400	12.6400	-2.769%	82,608	-19.383%
2025-09-26	12.9900	13.0000	12.8700	13.0000	+2.524%	22,888	-21.615%
2025-09-25	12.6500	12.7300	12.6000	12.6800	+0.316%	37,764	-19.637%
2025-09-24	12.5100	12.7100	12.5100	12.6400	+1.201%	37,322	-19.383%
2025-09-23	12.5100	12.5300	12.4500	12.4900	+1.216%	28,193	-18.415%
2025-09-22	12.4350	12.4350	12.3100	12.3400	-0.323%	64,375	-17.423%
2025-09-19	12.3400	12.3800	12.3025	12.3800	-0.177%	38,946	-17.690%
2025-09-18	12.3400	12.4100	12.3200	12.4020	-0.305%	63,911	-17.836%
2025-09-17	12.4000	12.5300	12.3900	12.4400	+0.242%	13,318	-18.087%
2025-09-16	12.3100	12.4200	12.3100	12.4100	+1.596%	21,017	-17.889%
2025-09-15	12.2700	12.2700	12.1800	12.2150	-1.093%	48,306	-16.578%
2025-09-12	12.2905	12.3500	12.2740	12.3500	+0.652%	21,584	-17.490%
2025-09-11	12.2600	12.3020	12.2500	12.2700	+0.822%	14,115	-16.952%
2025-09-10	12.2705	12.3162	12.1700	12.1700	-0.653%	10,377	-16.270%
2025-09-09	12.4100	12.4300	12.2500	12.2500	-0.568%	14,219	-16.816%
2025-09-08	12.3000	12.3200	12.2725	12.3200	+0.163%	18,960	-17.289%
2025-09-05	12.3700	12.3700	12.2500	12.3000	+0.902%	25,630	-17.154%
2025-09-04	12.2495	12.2495	12.0150	12.1900	+0.412%	23,322	-16.407%
2025-09-03	12.1835	12.2500	12.1100	12.1400	+0.914%	66,228	-16.063%
2025-09-02	12.1075	12.1200	12.0200	12.0300	+0.083%	43,466	-15.295%
2025-08-29	12.0640	12.1300	12.0200	12.0200	-0.661%	16,031	-15.225%
2025-08-28	12.0700	12.1300	12.0150	12.1000	+1.766%	25,174	-15.785%
2025-08-27	11.8360	11.8950	11.8000	11.8900	-2.700%	29,517	-14.298%
2025-08-26	12.2400	12.2600	12.1700	12.2200	-1.213%	39,395	-16.612%
2025-08-25	12.6400	12.6700	12.3100	12.3700	-2.368%	45,225	-17.623%
2025-08-22	12.5800	12.7100	12.5800	12.6700	+2.758%	17,865	-19.574%
2025-08-21	12.3425	12.4000	12.2950	12.3300	-1.964%	19,709	-17.356%
2025-08-20	12.5600	12.5770	12.5200	12.5770	-0.183%	15,020	-18.979%
2025-08-19	12.5350	12.6700	12.5350	12.6000	+1.942%	42,777	-19.127%
2025-08-18	12.3425	12.4300	12.3425	12.3600	-0.242%	69,408	-17.557%
2025-08-15	12.3750	12.5100	12.3750	12.3900	+1.557%	19,099	-17.756%
2025-08-14	12.2025	12.2400	12.1700	12.2000	-0.164%	21,583	-16.475%
2025-08-13	12.1500	12.2900	12.1500	12.2200	+1.159%	9,358	-16.612%
2025-08-12	11.9900	12.1700	11.9900	12.0800	+1.513%	49,458	-15.646%
2025-08-11	12.0600	12.0600	11.9000	11.9000	-1.694%	31,026	-14.370%
2025-08-08	12.1100	12.1600	12.0775	12.1050	-0.452%	24,557	-15.820%
2025-08-07	12.1500	12.1874	12.0900	12.1600	+0.913%	130,462	-16.201%
2025-08-06	12.0900	12.1100	11.9400	12.0500	0.000%	28,893	-15.436%
2025-08-05	12.0100	12.0800	11.9700	12.0500	+0.417%	41,415	-15.436%
2025-08-04	12.0240	12.1800	12.0000	12.0000	-0.580%	44,732	-15.083%
2025-08-01	12.0600	12.0900	11.9700	12.0700	+1.294%	60,698	-15.576%
2025-07-31	11.9000	11.9728	11.8800	11.9158	+1.325%	115,831	-14.483%
2025-07-30	11.8200	11.8716	11.7600	11.7600	-0.676%	35,384	-13.350%
2025-07-29	11.9800	11.9800	11.8100	11.8400	-2.471%	29,757	-13.936%
2025-07-28	12.1500	12.2200	12.1400	12.1400	-2.880%	23,098	-16.063%
2025-07-25	12.4125	12.5260	12.4100	12.5000	+0.321%	31,160	-18.480%
2025-07-24	12.3600	12.5700	12.3600	12.4600	-0.400%	15,208	-18.218%
2025-07-23	12.5650	12.6300	12.5000	12.5100	+1.956%	6,225	-18.545%
2025-07-22	12.2600	12.3300	12.2200	12.2700	+1.405%	32,019	-16.952%
2025-07-21	12.1200	12.1716	12.0200	12.1000	+1.425%	24,360	-15.785%
2025-07-18	12.0050	12.0050	11.8200	11.9300	+1.792%	25,431	-14.585%
2025-07-17	11.7500	11.8000	11.7000	11.7200	-0.560%	113,901	-13.055%
2025-07-16	11.7305	11.8600	11.6900	11.7860	+0.392%	40,256	-13.541%
2025-07-15	11.8500	11.8500	11.7300	11.7400	-0.508%	44,111	-13.203%
2025-07-14	11.8760	11.8760	11.7500	11.8000	-1.173%	31,881	-13.644%
2025-07-11	11.9900	11.9900	11.8700	11.9400	-1.809%	15,540	-14.657%
2025-07-10	12.0625	12.2100	12.0400	12.1600	-0.246%	50,509	-16.201%
2025-07-09	12.2600	12.2600	12.1400	12.1900	+0.082%	33,794	-16.407%
2025-07-08	12.0850	12.1800	12.0798	12.1800	+0.164%	48,030	-16.338%
2025-07-07	12.1880	12.2310	12.0550	12.1600	-1.459%	21,043	-16.201%
2025-07-03	12.5100	12.5100	12.3400	12.3400	-2.566%	32,442	-17.423%
2025-07-02	12.6000	12.6800	12.5500	12.6650	+1.891%	59,386	-19.542%
2025-07-01	12.1300	12.5300	12.1300	12.4300	+1.304%	41,058	-18.021%
2025-06-30	12.1895	12.2865	12.1600	12.2700	-0.969%	25,879	-16.952%
2025-06-27	12.3100	12.4900	12.2200	12.3900	+2.312%	21,340	-17.756%
2025-06-26	12.0600	12.1500	12.0240	12.1100	+0.833%	36,739	-15.855%
2025-06-25	11.9400	12.0300	11.9400	12.0100	-0.249%	15,747	-15.154%
2025-06-24	12.0900	12.1000	12.0275	12.0400	+0.250%	46,609	-15.365%
2025-06-23	11.8400	12.0400	11.8400	12.0100	+1.094%	53,647	-15.154%
2025-06-20	12.0000	12.0000	11.8000	11.8800	-2.303%	36,318	-14.226%
2025-06-18	12.2200	12.2600	12.1200	12.1600	-2.875%	28,081	-16.201%
2025-06-17	12.6500	12.6500	12.5200	12.5200	-2.188%	345,634	-18.610%
2025-06-16	12.8400	12.9400	12.7620	12.8000	+0.392%	438,329	-20.391%
2025-06-13	12.7900	12.8100	12.7200	12.7500	-0.546%	19,699	-20.078%
2025-06-12	12.8100	12.8400	12.7980	12.8200	-0.927%	22,761	-20.515%
2025-06-11	13.0020	13.0200	12.9400	12.9400	-0.691%	9,314	-21.252%
2025-06-10	13.0500	13.0600	12.9900	13.0300	+0.773%	28,778	-21.796%
2025-06-09	12.9500	12.9600	12.9100	12.9300	0.000%	27,497	-21.191%
2025-06-06	12.9530	12.9620	12.9000	12.9300	-1.673%	7,085	-21.191%
2025-06-05	13.1360	13.2120	13.1100	13.1500	+0.076%	23,950	-22.510%
2025-06-04	13.0800	13.1600	13.0800	13.1400	-0.379%	8,637	-22.451%
2025-06-03	13.2170	13.2400	13.1800	13.1900	-2.585%	20,897	-22.745%
2025-06-02	13.4800	13.6900	13.4690	13.5400	-2.026%	55,106	-24.742%
2025-05-30	13.7900	13.8225	13.7590	13.8200	+0.218%	15,759	-26.266%
2025-05-29	13.8505	13.9400	13.7900	13.7900	+0.036%	20,307	-26.106%
2025-05-28	13.7960	13.9025	13.7640	13.7850	-0.827%	11,686	-26.079%
2025-05-27	13.9450	13.9450	13.7700	13.9000	+4.276%	35,081	-26.691%
2025-05-23	13.2660	13.3500	13.2500	13.3300	-0.374%	39,721	-23.556%
2025-05-22	13.3100	13.4400	13.3100	13.3800	+0.905%	28,083	-23.842%
2025-05-21	13.2995	13.3700	13.2600	13.2600	+0.075%	11,266	-23.152%
2025-05-20	13.2100	13.4300	13.2000	13.2500	+2.002%	33,618	-23.094%
2025-05-19	12.9500	13.1500	12.9000	12.9900	+0.932%	37,427	-21.555%
2025-05-16	12.8100	12.9900	12.7450	12.8700	+0.704%	53,974	-20.824%
2025-05-15	12.6975	12.9072	12.6975	12.7800	+0.551%	20,985	-20.266%
2025-05-14	12.7600	12.9900	12.6700	12.7100	-0.392%	42,754	-19.827%
2025-05-13	12.8700	12.9700	12.5600	12.7600	+1.592%	80,555	-20.141%
2025-05-12	12.4100	12.6000	12.3500	12.5600	+1.865%	78,892	-18.869%
2025-05-09	12.3700	12.6200	12.3300	12.3300	-1.043%	22,273	-17.356%
2025-05-08	12.5275	12.7265	12.4300	12.4600	-0.717%	20,938	-18.218%
2025-05-07	12.4725	12.6000	12.4575	12.5500	-0.712%	18,042	-18.805%
2025-05-06	12.5400	12.6400	12.5400	12.6400	+0.637%	55,530	-19.383%
2025-05-05	12.4975	12.5700	12.3600	12.5600	+0.965%	34,110	-18.869%
2025-05-02	12.5050	12.5400	12.3100	12.4400	-0.955%	588,258	-18.087%
2025-05-01	12.7525	12.7900	12.5200	12.5600	0.000%	167,067	-18.869%
2025-04-30	12.5700	12.7000	12.3800	12.5600	-0.397%	33,926	-18.869%
2025-04-29	12.6200	12.7000	12.5200	12.6100	-0.237%	39,109	-19.191%
2025-04-28	12.5700	12.6700	12.5300	12.6400	+0.717%	33,204	-19.383%
2025-04-25	12.6100	12.6100	12.4800	12.5500	-0.947%	38,222	-18.805%
2025-04-24	12.5900	12.6700	12.5100	12.6700	+0.396%	40,614	-19.574%
2025-04-23	12.7100	12.7100	12.5300	12.6200	-0.316%	56,200	-19.255%
2025-04-22	12.6800	12.7000	12.3800	12.6600	-0.236%	82,708	-19.510%
2025-04-21	12.7600	12.9300	12.2000	12.6900	-0.549%	51,656	-19.701%
2025-04-17	12.4800	12.7600	12.4800	12.7600	+0.870%	33,806	-20.141%
2025-04-16	12.4600	12.7200	12.4600	12.6500	+0.079%	42,569	-19.447%
2025-04-15	12.7400	12.8500	12.6400	12.6400	+0.717%	64,679	-19.383%
2025-04-14	12.8000	12.8000	12.5100	12.5500	-1.025%	231,011	-18.805%
2025-04-11	12.5800	12.8500	12.5800	12.6800	+2.423%	618,108	-19.637%
2025-04-10	12.1640	12.4100	12.1400	12.3800	+0.650%	125,310	-17.690%
2025-04-09	11.9000	12.3400	11.8255	12.3000	+3.188%	197,612	-17.154%
2025-04-08	12.0800	12.0800	11.8400	11.9200	+2.736%	128,275	-14.513%
2025-04-07	11.7000	12.0800	11.5600	11.6025	-1.087%	474,555	-12.174%
2025-04-04	11.7675	11.9300	11.7300	11.7300	-7.052%	393,308	-13.129%
2025-04-03	12.8650	12.8715	12.5800	12.6200	-1.637%	170,736	-19.255%
2025-04-02	12.7500	12.8500	12.7400	12.8300	+1.183%	46,143	-20.577%
2025-04-01	12.9205	12.9205	12.6800	12.6800	-0.782%	124,987	-19.637%
2025-03-31	12.8375	12.8700	12.7500	12.7800	-1.541%	61,702	-20.266%
2025-03-28	13.0400	13.0500	12.8552	12.9800	+0.154%	62,509	-21.495%
2025-03-27	12.9605	13.0400	12.9500	12.9600	-0.231%	70,840	-21.373%
2025-03-26	13.0850	13.1600	12.9400	12.9900	-2.987%	825,013	-21.555%
2025-03-25	13.3985	13.4400	13.3000	13.3900	+1.439%	390,185	-23.898%
2025-03-24	13.2800	13.3200	13.1300	13.2000	+0.610%	307,982	-22.803%
2025-03-21	13.2100	13.2800	13.1200	13.1200	+0.459%	65,241	-22.332%
2025-03-20	13.1600	13.3000	12.9825	13.0600	-17.079%	35,638	-21.975%
2025-03-19	15.7540	15.8500	15.5900	15.7500	-1.747%	36,017	-35.302%
2025-03-18	16.0400	16.2800	15.9625	16.0300	-0.512%	17,147	-36.432%
2025-03-17	16.1900	16.2500	16.0600	16.1125	+1.720%	28,389	-36.757%
2025-03-14	16.0500	16.0600	15.7300	15.8400	-2.762%	179,326	-35.669%
2025-03-13	16.3350	16.4300	16.2200	16.2900	-0.428%	24,462	-37.446%
2025-03-12	16.5600	16.5600	16.2000	16.3600	-2.212%	124,791	-37.714%
2025-03-11	16.6375	17.2400	16.5350	16.7300	-0.594%	31,883	-39.091%
2025-03-10	16.7300	16.8525	16.6400	16.8300	+2.747%	33,751	-39.453%
2025-03-07	16.2500	16.6200	16.2500	16.3800	+1.802%	19,654	-37.790%
2025-03-06	16.1210	16.2600	16.0300	16.0900	+0.115%	42,677	-36.669%
2025-03-05	16.1295	16.1600	15.9600	16.0715	+0.888%	16,450	-36.596%
2025-03-04	15.6450	15.9300	15.6450	15.9300	+1.027%	19,544	-36.033%
2025-03-03	15.8000	15.9900	15.6700	15.7681	+1.730%	36,987	-35.376%
2025-02-28	15.3800	15.6000	15.2300	15.5000	+0.259%	22,376	-34.258%
2025-02-27	15.2950	15.4800	15.2800	15.4600	-0.065%	25,171	-34.088%
2025-02-26	15.3700	15.5385	15.3100	15.4700	-0.065%	22,813	-34.131%
2025-02-25	15.5385	15.6200	15.4400	15.4800	-0.450%	25,922	-34.173%
2025-02-24	15.6045	15.6500	15.5400	15.5500	+1.767%	18,132	-34.469%
2025-02-21	15.3155	15.5200	15.2800	15.2800	+0.197%	22,776	-33.312%
2025-02-20	15.1000	15.4300	15.1000	15.2500	+1.734%	28,115	-33.180%
2025-02-19	14.9800	15.0900	14.9600	14.9900	-0.067%	33,498	-32.021%
2025-02-18	15.1900	15.1900	15.0000	15.0000	-0.728%	43,261	-32.067%
2025-02-14	15.1185	15.2200	15.1000	15.1100	+2.164%	28,649	-32.561%
2025-02-13	14.8250	15.0300	14.7480	14.7900	-0.938%	33,584	-31.102%
2025-02-12	14.6500	14.9300	14.6500	14.9300	+0.606%	35,236	-31.748%
2025-02-11	14.7050	14.8600	14.6000	14.8400	+1.435%	34,206	-31.334%
2025-02-10	14.7200	14.7700	14.6200	14.6300	-0.273%	46,239	-30.349%
2025-02-07	14.8650	14.8769	14.5900	14.6700	-0.945%	16,122	-30.539%
2025-02-06	14.8485	14.9100	14.7900	14.8100	-1.985%	25,090	-31.195%
2025-02-05	15.1000	15.2200	15.0800	15.1100	+1.888%	79,450	-32.561%
2025-02-04	14.8700	15.0400	14.7900	14.8300	-0.803%	35,487	-31.288%
2025-02-03	14.7690	15.0160	14.7690	14.9500	+1.082%	33,705	-31.839%
2025-01-31	14.8100	14.9600	14.7500	14.7900	-1.004%	46,195	-31.102%
2025-01-30	14.8060	14.9900	14.7800	14.9400	+2.049%	38,912	-31.794%
2025-01-29	14.7175	14.7500	14.6100	14.6400	-1.745%	61,282	-30.396%
2025-01-28	14.8590	14.9500	14.7650	14.9000	-0.406%	46,384	-31.611%
2025-01-27	14.8800	14.9900	14.8600	14.9608	+0.950%	567,860	-31.889%
2025-01-24	14.8600	14.9600	14.7800	14.8200	+0.954%	33,861	-31.242%
2025-01-23	14.7200	14.7900	14.5900	14.6800	+0.548%	59,109	-30.586%
2025-01-22	14.6100	14.7245	14.5300	14.6000	+0.137%	66,242	-30.205%
2025-01-21	14.4050	14.6100	14.3500	14.5800	+2.137%	101,627	-30.110%
2025-01-17	14.2001	14.3615	14.2001	14.2750	-0.868%	52,654	-28.616%
2025-01-16	14.3100	14.5000	14.3000	14.4000	-2.834%	95,215	-29.236%
2025-01-15	14.9000	14.9000	14.6700	14.8200	-0.670%	47,307	-31.242%
2025-01-14	14.8900	15.0000	14.8100	14.9200	+0.235%	54,441	-31.702%
2025-01-13	14.9700	14.9700	14.6800	14.8850	-1.293%	116,985	-31.542%
2025-01-10	14.8500	15.0800	14.8500	15.0800	-0.659%	176,345	-32.427%
2025-01-08	14.7999	15.1800	14.7800	15.1800	+0.463%	482,412	-32.872%
2025-01-07	15.5700	15.5700	14.9800	15.1100	-6.901%	70,027	-32.561%
2025-01-06	16.2900	16.5700	16.0100	16.2300	+1.279%	98,951	-37.215%
2025-01-03	16.0600	16.2700	15.9700	16.0250	-1.080%	35,579	-36.412%
2025-01-02	16.3375	16.4100	16.1000	16.2000	-1.580%	32,201	-37.099%
2024-12-31	16.1500	16.6100	16.1500	16.4600	+0.747%	15,591	-38.092%
2024-12-30	16.3075	16.3500	16.2400	16.3380	-0.256%	44,122	-37.630%
2024-12-27	16.2695	16.3800	16.1948	16.3800	+0.552%	145,023	-37.790%
2024-12-26	16.1700	16.3195	16.1700	16.2900	+1.670%	42,664	-37.446%
2024-12-24	15.6000	16.4900	15.6000	16.0225	-1.551%	16,159	-36.402%
2024-12-23	16.0200	16.5600	16.0200	16.2750	+0.463%	59,442	-37.389%
2024-12-20	16.1700	16.4300	15.8900	16.2000	-1.580%	51,229	-37.099%
2024-12-19	16.2500	16.4900	16.0300	16.4600	+0.366%	41,269	-38.092%
2024-12-18	16.5500	17.0200	16.4000	16.4000	-1.796%	21,518	-37.866%
2024-12-17	16.7000	17.0150	16.6500	16.7000	-2.168%	33,131	-38.982%
2024-12-16	16.7600	17.1200	16.7050	17.0700	+0.827%	50,276	-40.305%
2024-12-13	16.4600	16.9500	16.4600	16.9300	+1.105%	28,534	-39.811%
2024-12-12	16.9300	17.1100	16.7000	16.7450	-0.209%	215,616	-39.146%
2024-12-11	16.7600	16.8200	16.7100	16.7800	-0.178%	45,512	-39.273%
2024-12-10	16.6000	16.9000	16.6000	16.8100	+0.900%	60,194	-39.381%
2024-12-09	16.7000	16.8000	16.6600	16.6600	-1.420%	35,167	-38.836%
2024-12-06	16.8300	17.0185	16.8200	16.9000	-0.647%	21,014	-39.704%
2024-12-05	16.9800	17.2000	16.9000	17.0100	+2.655%	65,457	-40.094%
2024-12-04	16.1900	16.6490	16.1900	16.5700	+1.532%	44,921	-38.503%
2024-12-03	16.3734	16.3950	16.3000	16.3200	+0.555%	52,474	-37.561%
2024-12-02	16.2500	16.2600	16.0100	16.2300	-2.639%	48,542	-37.215%
2024-11-29	16.4980	16.6700	16.4000	16.6700	-0.418%	13,083	-38.872%
2024-11-27	16.6500	16.7700	16.6100	16.7400	-0.119%	39,783	-39.128%
2024-11-26	16.4600	16.8500	16.4600	16.7600	-1.708%	508,790	-39.200%
2024-11-25	17.0140	17.1000	16.8480	17.0512	+1.014%	35,840	-40.239%
2024-11-22	16.9600	16.9600	16.5200	16.8800	+0.178%	20,983	-39.633%
2024-11-21	16.9800	16.9900	16.8000	16.8500	-1.057%	23,815	-39.525%
2024-11-20	16.8950	17.0800	16.8300	17.0300	-0.758%	19,029	-40.164%
2024-11-19	16.9600	17.1615	16.9600	17.1600	-2.611%	16,706	-40.618%
2024-11-18	17.6325	17.6487	17.4820	17.6200	+0.456%	50,434	-42.168%
2024-11-15	17.5925	17.5925	17.4100	17.5400	+1.153%	55,830	-41.904%
2024-11-14	17.5400	17.6100	17.3400	17.3400	0.000%	36,307	-41.234%
2024-11-13	17.3775	17.3775	17.2500	17.3400	+0.289%	30,510	-41.234%
2024-11-12	17.5600	17.5600	17.2500	17.2900	-2.811%	20,833	-41.064%
2024-11-11	17.8000	17.8700	17.7000	17.7900	-0.725%	51,449	-42.721%
2024-11-08	17.9600	17.9600	17.8450	17.9200	+0.056%	16,787	-43.136%
2024-11-07	17.7700	17.9900	17.7700	17.9100	+0.280%	25,102	-43.104%
2024-11-06	17.8580	17.9000	17.8000	17.8600	+0.056%	9,873	-42.945%
2024-11-05	17.7520	17.9200	17.7520	17.8500	+1.651%	28,596	-42.913%
2024-11-04	17.4725	17.6225	17.4725	17.5600	+0.114%	30,123	-41.970%
2024-11-01	17.5800	17.6600	17.4500	17.5400	+0.689%	18,357	-41.904%
2024-10-31	17.4300	17.4800	17.3600	17.4200	+0.095%	69,332	-41.504%
2024-10-30	17.3700	17.4400	17.3700	17.4035	+0.511%	27,612	-41.449%
2024-10-29	17.4450	17.4450	17.2700	17.3150	-2.396%	10,354	-41.149%
2024-10-28	17.5100	17.8700	17.5100	17.7400	+2.130%	17,475	-42.559%
2024-10-25	17.7325	17.7325	17.3105	17.3700	-1.335%	18,446	-41.336%
2024-10-24	17.3200	17.6200	17.3100	17.6050	+7.808%	349,159	-42.119%
2024-10-23	16.3600	16.5600	16.2300	16.3300	+0.492%	17,901	-37.600%
2024-10-22	16.1705	16.2625	16.1600	16.2500	-0.291%	49,140	-37.292%
2024-10-21	16.5000	16.5000	16.2800	16.2975	-1.881%	27,953	-37.475%
2024-10-18	16.4500	16.6100	16.4500	16.6100	+0.545%	19,367	-38.651%
2024-10-17	16.6755	16.8100	16.5100	16.5200	-0.661%	43,946	-38.317%
2024-10-16	16.5840	16.8300	16.5800	16.6300	+0.941%	22,903	-38.725%
2024-10-15	16.6200	16.6200	16.4200	16.4750	-0.091%	12,328	-38.149%
2024-10-14	16.3900	16.6200	16.3900	16.4900	-0.498%	17,645	-38.205%
2024-10-11	16.4130	16.6500	16.4130	16.5725	-0.045%	22,335	-38.513%
2024-10-10	16.5250	16.5800	16.4200	16.5800	+0.607%	18,366	-38.540%
2024-10-09	16.5300	16.5500	16.3800	16.4800	+0.243%	23,853	-38.167%
2024-10-08	16.3075	16.4400	16.3075	16.4400	+1.045%	31,665	-38.017%
2024-10-07	16.1960	16.3400	16.1300	16.2700	+1.245%	45,627	-37.369%

.dark-mode .VSy1QY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VSy1QY{ color: #333333; background-color: white; border: 2px solid #333333; }SDXAYSODEXO S/ADRstock OTC ADR

SDXAY
SODEXO S/ADR
stock OTC ADR