Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.71	49.73	49.20	49.53	49.53	1.29%	2,057,594
Dec 4, 2025	49.51	49.57	48.89	48.90	48.90	-1.59%	1,984,188
Dec 3, 2025	49.63	49.91	49.59	49.69	49.69	-0.32%	4,492,269
Dec 2, 2025	50.42	50.43	49.68	49.85	49.85	-0.20%	1,497,893
Dec 1, 2025	50.26	50.42	49.88	49.95	49.95	0.14%	1,985,929
Nov 28, 2025	49.80	49.93	49.62	49.88	49.88	-0.30%	1,193,034
Nov 26, 2025	49.61	50.09	49.50	50.03	50.03	-0.50%	1,650,217
Nov 25, 2025	50.02	50.61	49.25	50.28	50.28	2.30%	3,844,830
Nov 24, 2025	49.52	49.89	49.14	49.15	49.15	-0.97%	2,699,416
Nov 21, 2025	49.52	49.75	49.34	49.63	49.63	1.51%	3,336,477
Nov 20, 2025	49.76	49.93	48.73	48.89	48.89	-1.33%	2,499,868
Nov 19, 2025	50.39	50.52	49.29	49.55	49.55	-2.19%	3,766,799
Nov 18, 2025	50.69	50.94	50.48	50.66	50.66	-2.16%	2,145,439
Nov 17, 2025	51.78	52.67	51.71	51.78	51.78	-0.69%	2,313,275
Nov 14, 2025	52.11	52.43	52.00	52.14	52.14	-0.38%	2,194,604
Nov 13, 2025	51.99	52.68	51.96	52.34	52.34	0.81%	1,423,428
Nov 12, 2025	51.96	52.44	51.90	51.92	51.92	0.44%	1,294,579
Nov 11, 2025	51.21	52.15	51.18	51.69	51.69	2.03%	2,074,812
Nov 10, 2025	50.00	50.68	49.98	50.66	50.66	2.01%	1,712,918
Nov 7, 2025	49.48	49.69	49.33	49.66	49.66	0.34%	1,706,540
Nov 6, 2025	49.23	49.68	49.06	49.49	49.49	1.00%	1,482,693
Nov 5, 2025	48.63	49.32	48.54	49.00	49.00	-0.22%	1,960,354
Nov 4, 2025	48.77	49.80	48.67	49.11	49.11	-1.88%	3,276,655
Nov 3, 2025	50.45	50.54	49.94	50.05	50.05	-1.05%	1,568,827
Oct 31, 2025	50.69	50.88	50.19	50.58	50.58	-0.71%	2,177,956
Oct 30, 2025	50.93	51.33	50.84	50.94	50.94	0.51%	2,785,574
Oct 29, 2025	51.42	51.64	50.54	50.68	50.68	-0.74%	2,981,985
Oct 28, 2025	51.05	51.38	50.56	51.06	51.06	-0.68%	1,600,847
Oct 27, 2025	51.40	51.70	51.11	51.41	51.41	-0.45%	2,208,222
Oct 24, 2025	51.70	52.20	51.25	51.64	51.64	4.28%	4,635,116
Oct 23, 2025	50.14	50.41	49.43	49.52	49.52	-0.94%	2,803,532
Oct 22, 2025	49.97	50.48	49.74	49.99	49.99	0.66%	3,463,878
Oct 21, 2025	50.14	50.29	49.66	49.66	49.66	-0.14%	2,782,638
Oct 20, 2025	50.05	50.51	49.69	49.73	49.73	-1.76%	2,485,426
Oct 17, 2025	50.14	50.72	50.14	50.62	50.62	1.20%	2,124,295
Oct 16, 2025	49.56	50.33	49.52	50.02	50.02	2.17%	4,982,678
Oct 15, 2025	48.55	49.16	48.54	48.96	48.96	-0.53%	1,492,673
Oct 14, 2025	48.67	49.23	48.60	49.22	49.22	0.86%	2,074,281
Oct 13, 2025	48.34	48.81	48.26	48.80	48.80	1.48%	1,351,786
Oct 10, 2025	48.98	49.01	47.85	48.09	48.09	-1.50%	2,583,739
Oct 9, 2025	49.18	49.43	48.58	48.82	48.82	0.04%	1,999,061
Oct 8, 2025	49.11	49.34	48.78	48.80	48.80	-0.80%	3,915,393
Oct 7, 2025	49.56	49.63	49.03	49.20	49.20	-1.04%	2,067,863
Oct 6, 2025	50.12	50.54	49.67	49.71	49.71	-2.34%	2,970,399
Oct 3, 2025	50.37	51.05	50.33	50.90	50.90	1.52%	3,729,618
Oct 2, 2025	49.98	50.35	49.56	50.14	50.14	0.76%	3,641,438
Oct 1, 2025	48.58	50.40	48.57	49.76	49.76	5.42%	5,172,580
Sep 30, 2025	45.15	47.22	44.62	47.20	47.20	3.40%	5,323,258
Sep 29, 2025	45.66	45.87	45.46	45.65	45.65	0.24%	7,348,494
Sep 26, 2025	45.48	45.84	45.46	45.54	45.54	1.04%	13,183,223