Sanofi (BIT:1SAN)
Italy
· Delayed Price · Currency is EUR 78.00
+0.56 (0.72%)
At close: Sep 26, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.40 | 78.44 | 77.05 | 78.00 | 78.00 | 0.72% | 5,945 |
| Sep 25, 2025 | 78.87 | 79.19 | 77.49 | 77.44 | 77.44 | -2.70% | 6,562 |
| Sep 24, 2025 | 79.56 | 79.89 | 79.34 | 79.59 | 79.59 | 0.19% | 2,833 |
| Sep 23, 2025 | 79.74 | 79.88 | 79.24 | 79.44 | 79.44 | -0.98% | 3,655 |
| Sep 22, 2025 | 81.72 | 81.72 | 79.89 | 80.23 | 80.23 | -0.51% | 2,018 |
| Sep 19, 2025 | 81.10 | 81.64 | 80.58 | 80.64 | 80.64 | 0.64% | 5,734 |
| Sep 18, 2025 | 79.60 | 80.44 | 79.46 | 80.13 | 80.13 | 0.26% | 5,337 |
| Sep 17, 2025 | 79.30 | 80.05 | 79.20 | 79.92 | 79.92 | 1.37% | 4,431 |
| Sep 16, 2025 | 79.50 | 79.70 | 78.31 | 78.84 | 78.84 | -0.92% | 4,732 |
| Sep 15, 2025 | 81.98 | 81.98 | 79.52 | 79.57 | 79.57 | -1.35% | 3,078 |
| Sep 12, 2025 | 80.98 | 81.35 | 80.66 | 80.66 | 80.66 | -0.07% | 4,293 |
| Sep 11, 2025 | 80.90 | 81.42 | 80.70 | 80.72 | 80.72 | 0.72% | 3,311 |
| Sep 10, 2025 | 80.38 | 81.30 | 79.96 | 80.14 | 80.14 | -1.31% | 5,600 |
| Sep 9, 2025 | 79.72 | 81.20 | 79.62 | 81.20 | 81.20 | 2.86% | 10,075 |
| Sep 8, 2025 | 80.20 | 80.20 | 78.68 | 78.94 | 78.94 | -0.63% | 10,132 |
| Sep 5, 2025 | 82.80 | 82.80 | 77.72 | 79.44 | 79.44 | 0.34% | 8,320 |
| Sep 4, 2025 | 86.09 | 86.09 | 76.76 | 79.17 | 79.17 | -7.95% | 24,798 |
| Sep 3, 2025 | 88.00 | 88.00 | 84.87 | 86.01 | 86.01 | 1.69% | 4,576 |
| Sep 2, 2025 | 85.12 | 85.60 | 84.60 | 84.58 | 84.58 | 0.14% | 5,032 |
| Sep 1, 2025 | 90.00 | 90.00 | 84.42 | 84.46 | 84.46 | 0.05% | 1,918 |
| Aug 29, 2025 | 84.92 | 84.92 | 84.40 | 84.42 | 84.42 | -1.12% | 882 |
| Aug 28, 2025 | 86.24 | 86.54 | 85.34 | 85.38 | 85.38 | -1.43% | 1,312 |
| Aug 27, 2025 | 86.30 | 86.92 | 86.30 | 86.62 | 86.62 | 0.45% | 1,526 |
| Aug 26, 2025 | 93.00 | 93.00 | 85.50 | 86.23 | 86.23 | 0.01% | 3,750 |
| Aug 25, 2025 | 87.26 | 87.32 | 86.25 | 86.22 | 86.22 | -1.68% | 979 |
| Aug 22, 2025 | 87.42 | 88.40 | 87.36 | 87.69 | 87.69 | 0.38% | 1,447 |
| Aug 21, 2025 | 86.69 | 87.42 | 86.64 | 87.36 | 87.36 | 0.26% | 1,226 |
| Aug 20, 2025 | 86.49 | 87.75 | 86.49 | 87.13 | 87.13 | 0.65% | 2,404 |
| Aug 19, 2025 | 85.75 | 87.00 | 85.75 | 86.57 | 86.57 | 1.07% | 959 |
| Aug 18, 2025 | 85.11 | 85.60 | 84.54 | 85.65 | 85.65 | 2.59% | 3,104 |
| Aug 14, 2025 | 83.08 | 83.50 | 82.83 | 83.49 | 83.49 | 0.42% | 1,035 |
| Aug 13, 2025 | 82.36 | 83.32 | 82.17 | 83.14 | 83.14 | 1.69% | 523 |
| Aug 12, 2025 | 81.42 | 81.84 | 81.20 | 81.76 | 81.76 | 0.29% | 847 |
| Aug 11, 2025 | 82.89 | 82.89 | 81.05 | 81.52 | 81.52 | 0.56% | 799 |
| Aug 8, 2025 | 82.65 | 82.65 | 79.86 | 81.07 | 81.07 | 0.07% | 1,363 |
| Aug 7, 2025 | 79.12 | 81.06 | 78.98 | 81.01 | 81.01 | 1.12% | 1,455 |
| Aug 6, 2025 | 82.10 | 82.29 | 79.98 | 80.11 | 80.11 | -3.47% | 2,027 |
| Aug 5, 2025 | 82.97 | 82.99 | 82.27 | 82.99 | 82.99 | 1.45% | 1,196 |
| Aug 4, 2025 | 80.62 | 81.58 | 80.08 | 81.80 | 81.80 | 1.93% | 2,509 |
| Aug 1, 2025 | 77.37 | 80.50 | 76.82 | 80.25 | 80.25 | 0.89% | 3,578 |
| Jul 31, 2025 | 78.01 | 83.83 | 78.01 | 79.54 | 79.54 | -7.22% | 8,097 |
| Jul 30, 2025 | 85.40 | 85.67 | 84.99 | 85.73 | 85.73 | -0.13% | 1,000 |
| Jul 29, 2025 | 85.15 | 86.09 | 85.15 | 85.84 | 85.84 | 0.46% | 513 |
| Jul 28, 2025 | 87.00 | 87.00 | 85.13 | 85.45 | 85.45 | 0.29% | 1,535 |
| Jul 25, 2025 | 85.01 | 85.39 | 84.75 | 85.20 | 85.20 | -0.26% | 1,986 |
| Jul 24, 2025 | 85.30 | 85.67 | 85.14 | 85.42 | 85.42 | 0.83% | 1,817 |
| Jul 23, 2025 | 90.50 | 90.50 | 82.50 | 84.72 | 84.72 | 2.70% | 3,802 |
| Jul 22, 2025 | 82.20 | 82.61 | 81.88 | 82.49 | 82.49 | 0.10% | 2,999 |
| Jul 21, 2025 | 83.00 | 83.12 | 82.30 | 82.41 | 82.41 | -1.07% | 646 |
| Jul 18, 2025 | 83.64 | 83.71 | 83.12 | 83.30 | 83.30 | -0.39% | 1,031 |