Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	48.28	48.44	47.64	47.85	47.85	-1.08%	2,641,953
Jun 26, 2025	48.31	48.46	48.09	48.37	48.37	1.19%	1,928,174
Jun 25, 2025	48.15	48.15	47.56	47.80	47.80	-1.28%	1,598,316
Jun 24, 2025	48.45	48.93	48.39	48.42	48.42	0.50%	2,425,656
Jun 23, 2025	47.64	48.26	47.63	48.18	48.18	0.67%	1,415,741
Jun 20, 2025	48.07	48.11	47.45	47.86	47.86	0.50%	5,607,556
Jun 18, 2025	47.91	48.03	47.42	47.62	47.62	-1.24%	2,783,185
Jun 17, 2025	48.98	49.11	48.18	48.22	48.22	-2.41%	2,144,599
Jun 16, 2025	50.02	50.18	49.33	49.41	49.41	-0.52%	1,946,030
Jun 13, 2025	49.46	50.30	49.32	49.67	49.67	-2.28%	2,303,893
Jun 12, 2025	50.16	51.04	50.03	50.83	50.83	2.27%	1,947,580
Jun 11, 2025	49.86	50.06	49.60	49.70	49.70	-0.36%	1,579,498
Jun 10, 2025	49.93	50.16	49.83	49.88	49.88	0.26%	1,184,864
Jun 9, 2025	49.92	50.14	49.71	49.75	49.75	-1.43%	1,797,910
Jun 6, 2025	49.97	50.56	49.96	50.47	50.47	1.43%	1,737,574
Jun 5, 2025	49.91	50.09	49.51	49.76	49.76	0.53%	1,887,378
Jun 4, 2025	49.37	49.77	49.37	49.50	49.50	0.63%	1,392,345
Jun 3, 2025	49.01	49.55	48.70	49.19	49.19	-	3,576,483
Jun 2, 2025	48.99	49.31	48.82	49.19	49.19	-0.36%	2,120,976
May 30, 2025	49.91	49.92	48.59	49.37	49.37	-5.69%	4,670,843
May 29, 2025	52.18	52.41	51.88	52.35	52.35	0.69%	2,236,590
May 28, 2025	52.18	52.38	51.80	51.99	51.99	-0.76%	3,469,075
May 27, 2025	52.90	53.03	52.29	52.39	52.39	0.79%	1,925,566
May 23, 2025	51.86	52.37	51.80	51.98	51.98	-1.01%	1,833,762
May 22, 2025	52.53	52.87	52.39	52.51	52.51	-0.74%	1,716,590
May 21, 2025	53.16	53.36	52.81	52.90	52.90	0.02%	1,460,584
May 20, 2025	52.75	53.00	52.52	52.89	52.89	1.17%	1,216,156
May 19, 2025	51.65	52.29	51.61	52.28	52.28	1.16%	1,500,932
May 16, 2025	50.96	51.71	50.94	51.68	51.68	1.61%	2,724,304
May 15, 2025	50.04	50.87	49.86	50.86	50.86	3.35%	2,416,642
May 14, 2025	50.22	50.32	48.62	49.21	49.21	-1.50%	2,810,614
May 13, 2025	50.71	50.71	49.84	49.96	49.96	-2.15%	2,973,296
May 12, 2025	49.97	51.22	49.88	51.06	51.06	2.32%	2,797,149
May 9, 2025	50.29	50.60	49.88	49.90	49.90	-4.28%	2,156,987
May 8, 2025	52.16	52.22	51.73	52.13	49.92	-0.27%	1,886,538
May 7, 2025	52.32	52.44	51.67	52.27	50.05	-1.66%	2,128,879
May 6, 2025	54.74	54.75	53.05	53.15	50.89	-2.64%	3,507,794
May 5, 2025	55.26	55.29	54.14	54.59	52.27	-1.53%	1,720,730
May 2, 2025	55.50	55.73	55.26	55.44	53.09	2.48%	2,254,699
May 1, 2025	55.10	55.13	53.94	54.10	51.80	-1.55%	1,512,228
Apr 30, 2025	55.02	55.10	54.30	54.95	52.62	2.29%	1,687,107
Apr 29, 2025	53.14	53.81	52.94	53.72	51.44	1.82%	2,126,435
Apr 28, 2025	52.76	53.15	52.69	52.76	50.52	0.84%	2,005,642
Apr 25, 2025	52.86	52.92	52.23	52.32	50.10	-2.28%	5,488,691
Apr 24, 2025	52.86	53.70	52.38	53.54	51.27	0.98%	4,136,648
Apr 23, 2025	52.46	53.09	52.30	53.02	50.77	2.26%	3,052,164
Apr 22, 2025	51.25	52.26	51.25	51.85	49.65	1.81%	4,414,249
Apr 21, 2025	51.30	51.40	50.46	50.93	48.77	0.06%	2,604,098
Apr 17, 2025	51.17	51.64	50.87	50.90	48.74	0.67%	2,856,361
Apr 16, 2025	51.59	51.62	50.39	50.56	48.41	-0.08%	6,232,822