Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	79.63	79.74	77.35	77.73	77.73	-1.89%	2,667,605
Mar 4, 2026	80.37	80.70	79.08	79.23	79.23	-0.79%	2,283,711
Mar 3, 2026	80.95	81.23	79.78	79.86	79.86	-1.95%	2,877,312
Mar 2, 2026	81.38	82.13	80.63	81.45	81.45	-0.91%	2,264,492
Feb 27, 2026	81.81	82.20	81.19	82.20	82.20	1.63%	3,455,733
Feb 26, 2026	80.83	81.58	80.30	80.88	80.88	0.11%	1,743,082
Feb 25, 2026	80.18	81.11	80.09	80.79	80.79	0.22%	1,816,495
Feb 24, 2026	80.06	81.49	80.00	80.61	80.61	-0.19%	1,939,092
Feb 23, 2026	79.28	80.84	79.06	80.76	80.76	1.48%	2,105,990
Feb 20, 2026	80.50	80.50	79.03	79.58	79.58	0.73%	2,252,151
Feb 19, 2026	78.46	79.30	78.40	79.00	79.00	1.65%	2,433,959
Feb 18, 2026	78.14	78.66	77.72	77.72	77.72	-0.52%	2,918,231
Feb 17, 2026	77.11	78.50	77.07	78.13	78.13	0.98%	1,830,125
Feb 16, 2026	78.00	78.23	77.37	77.37	77.37	-0.32%	1,668,547
Feb 13, 2026	78.51	79.31	77.62	77.62	77.62	-1.87%	3,788,057
Feb 12, 2026	82.94	82.95	77.34	79.10	79.10	-4.19%	5,965,759
Feb 11, 2026	81.94	82.73	81.22	82.56	82.56	0.44%	2,018,884
Feb 10, 2026	80.84	82.54	80.83	82.20	82.20	2.38%	2,483,671
Feb 9, 2026	80.95	81.49	79.89	80.29	80.29	-0.09%	1,966,157
Feb 6, 2026	80.57	80.86	80.07	80.36	80.36	-0.90%	2,139,471
Feb 5, 2026	81.94	82.06	80.55	81.09	81.09	-0.92%	2,838,101
Feb 4, 2026	80.67	82.34	80.64	81.84	81.84	0.94%	2,767,517
Feb 3, 2026	80.03	81.77	80.03	81.08	81.08	0.78%	2,153,050
Feb 2, 2026	79.50	81.06	79.25	80.45	80.45	1.58%	1,900,620
Jan 30, 2026	76.99	79.45	76.86	79.20	79.20	2.75%	3,186,159
Jan 29, 2026	78.29	78.30	76.83	77.08	77.08	-0.59%	2,387,366
Jan 28, 2026	78.79	78.97	77.48	77.54	77.54	-2.77%	2,243,860
Jan 27, 2026	79.27	80.10	79.00	79.75	79.75	-0.16%	1,990,361
Jan 26, 2026	79.93	80.00	79.46	79.88	79.88	0.72%	1,428,272
Jan 23, 2026	78.90	80.35	78.50	79.31	79.31	-0.56%	1,993,851
Jan 22, 2026	78.99	79.76	78.66	79.76	79.76	1.73%	2,177,264
Jan 21, 2026	78.56	78.69	77.84	78.40	78.40	0.47%	2,861,388
Jan 20, 2026	78.74	79.02	77.26	78.03	78.03	-1.22%	2,245,095
Jan 19, 2026	80.00	80.20	78.86	78.99	78.99	-2.22%	1,753,817
Jan 16, 2026	81.42	81.54	80.45	80.78	80.78	-1.04%	1,859,208
Jan 15, 2026	82.77	82.77	81.10	81.63	81.63	-1.11%	1,962,070
Jan 14, 2026	80.50	82.63	80.50	82.55	82.55	2.55%	1,680,655
Jan 13, 2026	82.47	82.73	80.32	80.50	80.50	-2.32%	1,734,620
Jan 12, 2026	84.31	84.92	81.50	82.41	82.41	-2.40%	1,551,433
Jan 9, 2026	82.83	84.97	82.60	84.44	84.44	1.87%	1,914,000
Jan 8, 2026	83.12	83.25	82.53	82.89	82.89	0.17%	1,327,574
Jan 7, 2026	82.53	82.75	81.66	82.75	82.75	0.56%	1,470,917
Jan 6, 2026	81.38	83.27	81.26	82.29	82.29	1.35%	2,315,065
Jan 5, 2026	82.61	82.63	80.70	81.19	81.19	-1.37%	1,296,572
Jan 2, 2026	82.80	83.23	81.86	82.32	82.32	-0.48%	1,185,947
Dec 31, 2025	82.99	83.15	82.62	82.72	82.72	-0.34%	599,236
Dec 30, 2025	82.48	83.19	82.23	83.00	83.00	0.92%	1,327,869
Dec 29, 2025	82.07	82.70	81.98	82.24	82.24	0.77%	1,696,247
Dec 24, 2025	82.16	82.41	80.98	81.61	81.61	-0.74%	535,668
Dec 23, 2025	81.60	82.86	81.33	82.22	82.22	0.78%	1,998,123
Dec 22, 2025	82.12	82.48	81.52	81.58	81.58	-0.97%	1,973,662
Dec 19, 2025	82.09	82.53	81.41	82.38	82.38	0.34%	4,885,729
Dec 18, 2025	82.42	83.12	81.60	82.10	82.10	-0.02%	1,980,683
Dec 17, 2025	80.50	82.12	80.32	82.12	82.12	1.46%	1,928,662
Dec 16, 2025	82.27	82.30	80.71	80.94	80.94	0.42%	2,186,982
Dec 15, 2025	78.40	82.78	78.00	80.60	80.60	-3.26%	3,830,773
Dec 12, 2025	83.05	83.92	83.05	83.32	83.32	-0.38%	1,808,314
Dec 11, 2025	82.48	83.88	82.34	83.64	83.64	1.16%	1,744,922
Dec 10, 2025	82.80	83.16	82.30	82.68	82.68	-0.66%	2,362,119
Dec 9, 2025	83.79	83.89	82.00	83.23	83.23	-0.44%	1,937,799
Dec 8, 2025	84.43	85.04	83.06	83.60	83.60	-1.65%	1,912,105
Dec 5, 2025	84.30	85.86	84.30	85.00	85.00	0.51%	2,004,635
Dec 4, 2025	85.30	85.50	84.43	84.57	84.57	-1.25%	2,217,125
Dec 3, 2025	85.99	86.78	85.11	85.64	85.64	-0.59%	1,447,788
Dec 2, 2025	86.21	87.25	85.95	86.15	86.15	-0.51%	1,205,255
Dec 1, 2025	85.42	86.76	85.24	86.59	86.59	0.97%	2,021,650
Nov 28, 2025	86.13	86.28	85.52	85.76	85.76	-0.15%	1,255,360
Nov 27, 2025	86.02	86.35	85.48	85.89	85.89	-0.39%	983,046
Nov 26, 2025	87.19	87.43	85.50	86.23	86.23	-0.19%	1,598,183
Nov 25, 2025	86.00	87.57	85.13	86.39	86.39	0.51%	2,530,813
Nov 24, 2025	86.80	86.87	85.38	85.95	85.95	-0.43%	2,795,567
Nov 21, 2025	85.25	86.50	85.12	86.32	86.32	1.17%	2,095,419
Nov 20, 2025	86.41	86.66	85.32	85.32	85.32	-0.72%	2,370,262
Nov 19, 2025	87.68	87.71	85.94	85.94	85.94	-1.87%	2,481,800
Nov 18, 2025	89.29	89.69	87.07	87.58	87.58	-2.57%	2,533,837
Nov 17, 2025	89.42	90.07	89.36	89.89	89.89	0.33%	1,054,262
Nov 14, 2025	89.92	90.28	89.22	89.59	89.59	-0.94%	1,512,508
Nov 13, 2025	90.13	90.79	89.24	90.44	90.44	0.34%	1,560,576
Nov 12, 2025	89.50	90.65	89.29	90.13	90.13	1.21%	1,816,316
Nov 11, 2025	87.90	89.29	87.56	89.05	89.05	2.58%	1,071,549
Nov 10, 2025	85.70	87.14	85.53	86.81	86.81	1.60%	1,147,091
Nov 7, 2025	85.89	86.14	85.05	85.44	85.44	-0.20%	1,047,635
Nov 6, 2025	85.59	85.78	84.87	85.61	85.61	0.45%	1,733,455
Nov 5, 2025	85.40	85.71	84.59	85.23	85.23	-1.25%	1,539,721
Nov 4, 2025	86.68	86.68	84.83	86.31	86.31	-0.72%	2,213,272
Nov 3, 2025	87.84	88.04	86.94	86.94	86.94	-0.75%	1,124,261
Oct 31, 2025	88.90	88.90	87.54	87.60	87.60	-0.53%	1,377,327
Oct 30, 2025	87.79	88.73	87.31	88.07	88.07	0.17%	1,533,772
Oct 29, 2025	87.95	88.74	87.58	87.92	87.92	0.77%	1,390,309
Oct 28, 2025	88.25	89.20	86.83	87.25	87.25	-1.00%	1,627,336
Oct 27, 2025	88.66	89.11	87.83	88.13	88.13	-0.74%	1,643,996
Oct 24, 2025	89.00	91.15	86.41	88.79	88.79	2.52%	3,057,269
Oct 23, 2025	86.08	87.18	85.91	86.61	86.61	-0.13%	1,508,726
Oct 22, 2025	85.85	87.07	85.35	86.72	86.72	0.50%	2,035,855
Oct 21, 2025	85.90	86.73	85.70	86.29	86.29	-0.33%	1,756,359
Oct 20, 2025	86.23	86.58	85.39	86.58	86.58	0.17%	1,460,368
Oct 17, 2025	85.79	86.79	85.29	86.43	86.43	0.12%	1,663,835
Oct 16, 2025	84.28	86.33	84.28	86.33	86.33	2.43%	2,100,008
Oct 15, 2025	83.70	84.59	83.51	84.28	84.28	0.41%	1,764,908
Oct 14, 2025	83.91	84.63	83.84	83.94	83.94	-0.26%	1,465,122