Sanofi (BIT:1SAN)
Italy
· Delayed Price · Currency is EUR 84.64
+0.70 (0.83%)
At close: Dec 4, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.70 | 85.74 | 84.70 | 84.97 | 84.97 | 0.39% | 767 |
| Dec 4, 2025 | 83.12 | 85.14 | 83.10 | 84.64 | 84.64 | 0.83% | 2,121 |
| Dec 3, 2025 | 86.18 | 86.20 | 83.94 | 83.94 | 83.94 | -2.41% | 501 |
| Dec 2, 2025 | 86.82 | 87.10 | 86.46 | 86.01 | 86.01 | -0.54% | 725 |
| Dec 1, 2025 | 85.42 | 86.69 | 85.42 | 86.48 | 86.48 | 0.76% | 578 |
| Nov 28, 2025 | 85.98 | 86.26 | 85.76 | 85.83 | 85.83 | -0.01% | 660 |
| Nov 27, 2025 | 85.80 | 86.24 | 85.50 | 85.84 | 85.84 | -0.56% | 548 |
| Nov 26, 2025 | 87.32 | 87.32 | 85.70 | 86.32 | 86.32 | 0.01% | 1,920 |
| Nov 25, 2025 | 86.18 | 87.16 | 85.50 | 86.31 | 86.31 | 0.01% | 965 |
| Nov 24, 2025 | 86.86 | 86.86 | 85.44 | 86.30 | 86.30 | 0.17% | 1,016 |
| Nov 21, 2025 | 85.30 | 86.44 | 85.30 | 86.15 | 86.15 | 0.84% | 1,487 |
| Nov 20, 2025 | 86.00 | 86.66 | 85.44 | 85.43 | 85.43 | -0.81% | 375 |
| Nov 19, 2025 | 87.72 | 87.72 | 86.30 | 86.13 | 86.13 | -1.80% | 1,335 |
| Nov 18, 2025 | 89.50 | 89.56 | 87.06 | 87.71 | 87.71 | -2.52% | 1,775 |
| Nov 17, 2025 | 90.78 | 90.78 | 89.40 | 89.98 | 89.98 | 0.22% | 1,043 |
| Nov 14, 2025 | 89.74 | 90.00 | 89.30 | 89.78 | 89.78 | -0.73% | 1,541 |
| Nov 13, 2025 | 90.30 | 90.70 | 89.30 | 90.44 | 90.44 | 0.33% | 2,060 |
| Nov 12, 2025 | 89.44 | 90.60 | 89.44 | 90.14 | 90.14 | 1.04% | 4,658 |
| Nov 11, 2025 | 88.02 | 89.26 | 87.88 | 89.21 | 89.21 | 2.65% | 3,697 |
| Nov 10, 2025 | 85.43 | 87.00 | 85.43 | 86.91 | 86.91 | 1.73% | 2,559 |
| Nov 7, 2025 | 85.62 | 85.62 | 85.16 | 85.43 | 85.43 | -0.12% | 2,747 |
| Nov 6, 2025 | 84.97 | 85.82 | 84.92 | 85.53 | 85.53 | 0.45% | 2,292 |
| Nov 5, 2025 | 85.45 | 85.60 | 84.86 | 85.15 | 85.15 | -1.47% | 1,322 |
| Nov 4, 2025 | 86.43 | 86.49 | 84.90 | 86.42 | 86.42 | -0.78% | 2,722 |
| Nov 3, 2025 | 87.88 | 87.90 | 87.28 | 87.10 | 87.10 | -0.82% | 928 |
| Oct 31, 2025 | 88.38 | 88.38 | 87.62 | 87.82 | 87.82 | -0.52% | 1,048 |
| Oct 30, 2025 | 88.16 | 88.60 | 88.00 | 88.28 | 88.28 | 0.40% | 1,529 |
| Oct 29, 2025 | 87.70 | 88.70 | 87.70 | 87.93 | 87.93 | 0.78% | 1,685 |
| Oct 28, 2025 | 88.22 | 89.04 | 87.46 | 87.25 | 87.25 | -1.22% | 907 |
| Oct 27, 2025 | 89.16 | 89.16 | 87.78 | 88.33 | 88.33 | -0.85% | 1,481 |
| Oct 24, 2025 | 89.20 | 90.78 | 86.74 | 89.09 | 89.09 | 3.03% | 14,289 |
| Oct 23, 2025 | 86.02 | 87.14 | 86.00 | 86.47 | 86.47 | -0.25% | 1,572 |
| Oct 22, 2025 | 87.90 | 87.90 | 85.40 | 86.69 | 86.69 | 0.36% | 2,962 |
| Oct 21, 2025 | 85.96 | 86.70 | 85.96 | 86.38 | 86.38 | -0.13% | 3,437 |
| Oct 20, 2025 | 86.42 | 86.50 | 85.50 | 86.49 | 86.49 | -0.16% | 2,914 |
| Oct 17, 2025 | 85.59 | 86.66 | 85.44 | 86.63 | 86.63 | 0.58% | 5,195 |
| Oct 16, 2025 | 84.40 | 86.28 | 84.40 | 86.13 | 86.13 | 1.99% | 2,043 |
| Oct 15, 2025 | 84.09 | 84.54 | 83.56 | 84.45 | 84.45 | 0.49% | 1,073 |
| Oct 14, 2025 | 83.69 | 84.54 | 83.61 | 84.04 | 84.04 | 1.28% | 58,775 |
| Oct 13, 2025 | 83.20 | 84.35 | 82.98 | 82.98 | 82.98 | -0.02% | 41,949 |
| Oct 10, 2025 | 84.46 | 85.10 | 83.00 | 83.00 | 83.00 | -2.17% | 1,629 |
| Oct 9, 2025 | 83.98 | 85.24 | 83.74 | 84.84 | 84.84 | 0.30% | 2,771 |
| Oct 8, 2025 | 84.72 | 84.90 | 84.22 | 84.59 | 84.59 | -0.18% | 1,812 |
| Oct 7, 2025 | 87.84 | 87.84 | 84.30 | 84.74 | 84.74 | -1.28% | 1,597 |
| Oct 6, 2025 | 86.92 | 86.99 | 85.31 | 85.84 | 85.84 | -1.13% | 2,569 |
| Oct 3, 2025 | 86.00 | 86.98 | 85.20 | 86.82 | 86.82 | 1.57% | 6,581 |
| Oct 2, 2025 | 85.47 | 85.66 | 84.58 | 85.48 | 85.48 | 0.54% | 3,957 |
| Oct 1, 2025 | 78.40 | 85.00 | 78.40 | 85.02 | 85.02 | 8.35% | 18,215 |
| Sep 30, 2025 | 79.60 | 79.60 | 76.42 | 78.47 | 78.47 | 0.09% | 8,316 |
| Sep 29, 2025 | 77.00 | 78.51 | 77.00 | 78.40 | 78.40 | 0.51% | 4,748 |
| 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 |