Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	45.48	45.84	45.46	45.54	45.54	1.04%	13,183,223
Sep 25, 2025	45.69	45.70	44.95	45.07	45.07	-2.87%	6,063,147
Sep 24, 2025	46.59	47.00	46.33	46.40	46.40	-1.02%	3,442,751
Sep 23, 2025	46.96	47.00	46.64	46.88	46.88	-0.28%	2,004,938
Sep 22, 2025	47.26	47.39	46.99	47.01	47.01	-1.32%	2,620,024
Sep 19, 2025	47.52	47.98	47.26	47.64	47.64	-0.08%	4,317,346
Sep 18, 2025	47.20	48.00	47.02	47.68	47.68	1.51%	2,078,714
Sep 17, 2025	46.92	47.33	46.82	46.97	46.97	0.23%	3,020,188
Sep 16, 2025	46.61	47.09	46.50	46.86	46.86	0.51%	1,765,835
Sep 15, 2025	47.02	47.13	46.53	46.62	46.62	-0.87%	2,569,701
Sep 12, 2025	47.38	47.68	47.01	47.03	47.03	-1.30%	2,728,126
Sep 11, 2025	47.27	47.69	47.24	47.65	47.65	1.04%	2,341,006
Sep 10, 2025	47.24	47.29	46.79	47.16	47.16	-0.61%	2,177,005
Sep 9, 2025	47.21	47.56	47.06	47.45	47.45	1.39%	2,431,912
Sep 8, 2025	46.61	46.92	46.09	46.80	46.80	0.65%	3,648,460
Sep 5, 2025	46.31	46.73	45.60	46.50	46.50	2.58%	7,259,668
Sep 4, 2025	45.76	46.33	45.04	45.33	45.33	-9.14%	8,962,209
Sep 3, 2025	49.80	50.38	49.72	49.89	49.89	0.63%	2,233,273
Sep 2, 2025	49.67	49.89	49.10	49.58	49.58	0.20%	2,276,163
Aug 29, 2025	49.43	49.74	49.25	49.48	49.48	-0.92%	2,437,534
Aug 28, 2025	50.11	50.12	49.66	49.94	49.94	-0.34%	2,004,675
Aug 27, 2025	50.32	50.57	50.09	50.11	50.11	-0.38%	2,044,507
Aug 26, 2025	50.70	50.77	50.14	50.30	50.30	0.34%	1,312,324
Aug 25, 2025	51.09	51.14	50.07	50.13	50.13	-2.38%	1,657,090
Aug 22, 2025	51.18	51.60	51.11	51.35	51.35	1.46%	1,457,304
Aug 21, 2025	50.61	51.00	50.53	50.61	50.61	0.16%	1,491,625
Aug 20, 2025	50.68	51.24	50.53	50.53	50.53	0.68%	1,581,259
Aug 19, 2025	50.41	50.83	50.17	50.19	50.19	0.70%	1,734,634
Aug 18, 2025	49.65	50.15	49.64	49.84	49.84	0.14%	3,945,271
Aug 15, 2025	49.58	50.04	49.48	49.77	49.77	1.49%	2,022,457
Aug 14, 2025	48.34	49.07	48.23	49.04	49.04	0.62%	2,462,355
Aug 13, 2025	48.53	48.90	48.47	48.74	48.74	1.44%	1,685,807
Aug 12, 2025	47.35	48.08	47.29	48.05	48.05	1.78%	1,925,809
Aug 11, 2025	47.27	47.55	47.07	47.21	47.21	0.17%	2,771,066
Aug 8, 2025	46.89	47.48	46.81	47.13	47.13	-0.63%	2,968,334
Aug 7, 2025	46.90	47.54	46.80	47.43	47.43	2.71%	3,650,968
Aug 6, 2025	47.29	47.47	46.14	46.18	46.18	-3.47%	3,487,401
Aug 5, 2025	47.78	47.89	47.53	47.84	47.84	-0.44%	2,755,264
Aug 4, 2025	46.83	48.07	46.82	48.05	48.05	2.78%	2,951,266
Aug 1, 2025	45.98	46.81	45.97	46.75	46.75	2.43%	2,519,213
Jul 31, 2025	45.46	46.47	44.73	45.64	45.64	-7.33%	9,812,347
Jul 30, 2025	48.96	49.33	48.73	49.25	49.25	-0.20%	1,783,177
Jul 29, 2025	49.43	49.71	49.10	49.35	49.35	-0.26%	2,920,796
Jul 28, 2025	49.93	49.96	49.17	49.48	49.48	-1.77%	1,807,980
Jul 25, 2025	49.91	50.37	49.65	50.37	50.37	0.48%	1,468,801
Jul 24, 2025	50.27	50.49	50.00	50.13	50.13	-0.06%	1,466,455
Jul 23, 2025	49.43	50.40	49.43	50.16	50.16	2.89%	2,231,281
Jul 22, 2025	48.15	48.82	48.14	48.75	48.75	1.71%	1,269,763
Jul 21, 2025	48.08	48.30	47.89	47.93	47.93	-0.81%	1,236,844
Jul 18, 2025	48.65	48.67	48.00	48.32	48.32	-0.68%	1,652,894