Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.90	79.48	77.90	79.03	79.03	0.23%	3,712
Apr 27, 2026	79.78	80.10	78.74	78.85	78.85	-1.56%	8,640
Apr 24, 2026	81.50	81.51	80.10	80.10	80.10	-1.77%	1,927
Apr 23, 2026	82.18	83.95	81.68	81.54	81.54	0.75%	6,478
Apr 22, 2026	80.45	81.08	80.18	80.93	80.93	-0.15%	2,940
Apr 21, 2026	81.70	82.26	80.40	81.05	81.05	-1.10%	1,783
Apr 20, 2026	82.42	82.42	80.27	81.95	81.95	0.10%	2,134
Apr 17, 2026	81.52	82.08	81.37	81.87	81.87	1.50%	1,203
Apr 16, 2026	81.54	81.60	80.66	80.66	80.66	-0.80%	2,223
Apr 15, 2026	81.20	82.30	81.20	81.31	81.31	0.66%	2,707
Apr 14, 2026	79.80	80.74	79.80	80.78	80.78	2.07%	879
Apr 13, 2026	80.00	80.00	78.94	79.14	79.14	-1.26%	3,022
Apr 10, 2026	80.72	81.54	80.72	80.15	80.15	-0.26%	787
Apr 9, 2026	81.16	81.48	79.78	80.36	80.36	-0.21%	1,917
Apr 8, 2026	82.38	82.38	80.32	80.53	80.53	0.25%	4,253
Apr 7, 2026	82.77	83.30	80.38	80.33	80.33	-2.64%	1,996
Apr 2, 2026	82.58	82.96	81.88	82.51	82.51	-0.37%	934
Apr 1, 2026	82.50	83.70	82.32	82.82	82.82	0.23%	1,873
Mar 31, 2026	82.70	83.38	82.62	82.63	82.63	1.16%	2,979
Mar 30, 2026	81.18	81.68	80.04	81.68	81.68	7.47%	2,443
Mar 27, 2026	81.72	82.90	76.00	76.00	76.00	-7.29%	4,847
Mar 26, 2026	79.90	81.98	79.85	81.98	81.98	2.78%	3,124
Mar 25, 2026	78.50	79.80	78.50	79.76	79.76	2.40%	933
Mar 24, 2026	77.16	77.98	77.15	77.89	77.89	1.22%	536
Mar 23, 2026	76.17	78.52	76.17	76.95	76.95	-0.71%	1,263
Mar 20, 2026	78.06	78.66	77.48	77.50	77.50	-0.55%	775
Mar 19, 2026	76.30	78.00	76.28	77.93	77.93	2.73%	1,394
Mar 18, 2026	76.44	76.80	75.37	75.86	75.86	-1.40%	2,076
Mar 17, 2026	77.29	77.42	76.86	76.94	76.94	0.65%	772
Mar 16, 2026	76.29	76.72	76.12	76.44	76.44	0.04%	2,084
Mar 13, 2026	76.21	76.78	75.66	76.41	76.41	-0.03%	1,669
Mar 12, 2026	75.96	76.84	75.68	76.43	76.43	0.53%	1,935
Mar 11, 2026	75.78	76.32	75.74	76.03	76.03	-0.30%	3,058
Mar 10, 2026	76.44	77.00	76.20	76.26	76.26	0.43%	2,850
Mar 9, 2026	74.97	76.12	74.97	75.93	75.93	-0.42%	3,020
Mar 6, 2026	77.92	77.92	76.16	76.25	76.25	-1.71%	2,199
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