Sanofi (BIT:1SAN)
Italy
· Delayed Price · Currency is EUR 77.58
-1.67 (-2.11%)
At close: Mar 5, 2026
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 79.73 | 79.73 | 77.40 | 77.58 | 77.58 | -2.11% | 3,387 |
| Mar 4, 2026 | 82.23 | 82.23 | 79.10 | 79.25 | 79.25 | -0.78% | 993 |
| Mar 3, 2026 | 81.18 | 81.18 | 79.80 | 79.87 | 79.87 | -2.01% | 4,817 |
| Mar 2, 2026 | 82.00 | 82.04 | 80.74 | 81.51 | 81.51 | -0.82% | 8,585 |
| Feb 27, 2026 | 81.90 | 82.18 | 81.20 | 82.18 | 82.18 | 1.49% | 3,374 |
| Feb 26, 2026 | 81.02 | 81.52 | 80.38 | 80.97 | 80.97 | 0.42% | 1,201 |
| Feb 25, 2026 | 84.00 | 84.00 | 80.36 | 80.63 | 80.63 | -0.14% | 1,869 |
| Feb 24, 2026 | 80.13 | 81.36 | 80.13 | 80.74 | 80.74 | -0.01% | 3,108 |
| Feb 23, 2026 | 79.64 | 80.76 | 79.56 | 80.75 | 80.75 | 1.71% | 1,999 |
| Feb 20, 2026 | 80.35 | 80.35 | 79.10 | 79.39 | 79.39 | 0.44% | 2,379 |
| Feb 19, 2026 | 78.72 | 79.32 | 78.64 | 79.04 | 79.04 | 1.48% | 3,998 |
| Feb 18, 2026 | 78.50 | 78.68 | 77.90 | 77.89 | 77.89 | -0.27% | 2,475 |
| Feb 17, 2026 | 77.80 | 78.18 | 77.28 | 78.10 | 78.10 | 0.87% | 1,533 |
| Feb 16, 2026 | 77.99 | 78.06 | 77.46 | 77.43 | 77.43 | -0.57% | 3,530 |
| Feb 13, 2026 | 78.68 | 79.08 | 77.64 | 77.87 | 77.87 | -1.91% | 4,735 |
| Feb 12, 2026 | 81.96 | 82.48 | 77.48 | 79.39 | 79.39 | -3.73% | 10,877 |
| Feb 11, 2026 | 83.00 | 83.00 | 81.26 | 82.47 | 82.47 | 0.18% | 2,149 |
| Feb 10, 2026 | 80.36 | 82.37 | 80.36 | 82.32 | 82.32 | 2.53% | 2,614 |
| Feb 9, 2026 | 80.84 | 80.84 | 80.00 | 80.29 | 80.29 | -0.15% | 2,160 |
| Feb 6, 2026 | 80.08 | 80.52 | 80.08 | 80.41 | 80.41 | -0.70% | 917 |
| Feb 5, 2026 | 81.92 | 81.92 | 80.60 | 80.98 | 80.98 | -1.12% | 1,072 |
| Feb 4, 2026 | 82.09 | 82.30 | 80.96 | 81.90 | 81.90 | 0.96% | 3,842 |
| Feb 3, 2026 | 80.59 | 81.72 | 80.34 | 81.12 | 81.12 | 0.61% | 1,298 |
| Feb 2, 2026 | 80.81 | 80.98 | 79.24 | 80.63 | 80.63 | 1.79% | 3,410 |
| Jan 30, 2026 | 77.00 | 79.40 | 76.98 | 79.21 | 79.21 | 2.82% | 2,727 |
| Jan 29, 2026 | 77.88 | 78.00 | 76.88 | 77.04 | 77.04 | -1.26% | 4,332 |
| Jan 28, 2026 | 78.62 | 78.90 | 77.54 | 78.02 | 78.02 | -2.08% | 3,192 |
| Jan 27, 2026 | 79.40 | 79.84 | 79.09 | 79.68 | 79.68 | -0.52% | 1,198 |
| Jan 26, 2026 | 79.10 | 80.10 | 79.10 | 80.10 | 80.10 | 0.97% | 1,862 |
| Jan 23, 2026 | 80.88 | 80.88 | 78.56 | 79.33 | 79.33 | -0.28% | 2,297 |
| Jan 22, 2026 | 81.00 | 81.00 | 78.90 | 79.55 | 79.55 | 1.49% | 2,502 |
| Jan 21, 2026 | 78.38 | 78.67 | 77.85 | 78.38 | 78.38 | 0.47% | 3,134 |
| Jan 20, 2026 | 78.90 | 78.90 | 77.34 | 78.01 | 78.01 | -1.12% | 5,779 |
| Jan 19, 2026 | 84.40 | 84.40 | 78.90 | 78.89 | 78.89 | -2.07% | 3,515 |
| Jan 16, 2026 | 81.16 | 81.32 | 80.54 | 80.56 | 80.56 | -1.50% | 3,903 |
| Jan 15, 2026 | 81.86 | 82.34 | 81.42 | 81.79 | 81.79 | -0.79% | 1,578 |
| Jan 14, 2026 | 82.24 | 82.53 | 80.76 | 82.44 | 82.44 | 2.46% | 2,119 |
| Jan 13, 2026 | 82.40 | 82.64 | 80.34 | 80.46 | 80.46 | -2.27% | 3,616 |
| Jan 12, 2026 | 84.54 | 84.59 | 81.60 | 82.33 | 82.33 | -2.34% | 2,532 |
| Jan 9, 2026 | 82.85 | 84.90 | 82.74 | 84.30 | 84.30 | 1.81% | 2,794 |
| Jan 8, 2026 | 83.10 | 83.20 | 82.66 | 82.80 | 82.80 | 0.29% | 1,247 |
| Jan 7, 2026 | 82.26 | 82.50 | 81.68 | 82.56 | 82.56 | 0.40% | 2,410 |
| Jan 6, 2026 | 81.38 | 83.20 | 81.38 | 82.23 | 82.23 | 1.18% | 3,585 |
| Jan 5, 2026 | 82.56 | 82.56 | 80.78 | 81.27 | 81.27 | -1.25% | 3,361 |
| Jan 2, 2026 | 82.86 | 83.18 | 81.92 | 82.30 | 82.30 | -0.89% | 1,687 |
| Dec 30, 2025 | 82.52 | 83.12 | 82.38 | 83.04 | 83.04 | 0.89% | 1,110 |
| Dec 29, 2025 | 82.37 | 82.58 | 82.10 | 82.31 | 82.31 | -0.07% | 1,805 |
| Dec 23, 2025 | 81.74 | 82.68 | 81.74 | 82.37 | 82.37 | 0.81% | 1,159 |
| Dec 22, 2025 | 83.71 | 83.71 | 81.68 | 81.71 | 81.71 | -0.93% | 2,183 |
| Dec 19, 2025 | 83.65 | 83.65 | 81.50 | 82.48 | 82.48 | 0.32% | 1,412 |
| Dec 18, 2025 | 82.50 | 83.00 | 81.70 | 82.22 | 82.22 | 0.43% | 1,548 |
| Dec 17, 2025 | 80.58 | 81.64 | 80.58 | 81.87 | 81.87 | 1.07% | 1,634 |
| Dec 16, 2025 | 81.30 | 81.78 | 80.84 | 81.00 | 81.00 | 0.42% | 1,974 |
| Dec 15, 2025 | 78.73 | 82.62 | 78.12 | 80.66 | 80.66 | -7.29% | 13,012 |
| Dec 12, 2025 | 83.66 | 87.00 | 83.05 | 87.00 | 87.00 | 4.27% | 1,345 |
| Dec 11, 2025 | 82.64 | 83.43 | 82.34 | 83.44 | 83.44 | 1.18% | 717 |
| Dec 10, 2025 | 82.88 | 83.16 | 82.38 | 82.47 | 82.47 | -1.06% | 1,839 |
| Dec 9, 2025 | 83.44 | 83.58 | 82.00 | 83.35 | 83.35 | 0.12% | 3,399 |
| Dec 8, 2025 | 84.84 | 84.84 | 83.10 | 83.25 | 83.25 | -2.02% | 788 |
| 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 |