Sanofi (EPA:SAN)
France
· Delayed Price · Currency is EUR 85.00
+0.43 (0.51%)
At close: Dec 5, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 83.29 | 84.47 | 83.20 | 84.16 | 84.16 | 0.98% | 1,212,380 |
| Oct 10, 2025 | 84.49 | 85.21 | 83.33 | 83.34 | 83.34 | -1.74% | 1,492,439 |
| Oct 9, 2025 | 83.90 | 85.27 | 83.67 | 84.82 | 84.82 | 0.27% | 1,315,219 |
| Oct 8, 2025 | 84.69 | 84.97 | 84.10 | 84.59 | 84.59 | -0.29% | 1,605,703 |
| Oct 7, 2025 | 84.95 | 85.34 | 84.29 | 84.84 | 84.84 | -1.10% | 1,678,564 |
| Oct 6, 2025 | 86.93 | 87.04 | 85.33 | 85.78 | 85.78 | -1.18% | 1,604,294 |
| Oct 3, 2025 | 85.20 | 86.97 | 85.09 | 86.80 | 86.80 | 2.07% | 2,638,508 |
| Oct 2, 2025 | 85.49 | 85.82 | 84.57 | 85.04 | 85.04 | -0.16% | 2,511,343 |
| Oct 1, 2025 | 81.11 | 85.18 | 80.29 | 85.18 | 85.18 | 8.44% | 4,195,397 |
| Sep 30, 2025 | 78.14 | 78.55 | 76.15 | 78.55 | 78.55 | 0.34% | 3,141,515 |
| Sep 29, 2025 | 78.00 | 78.51 | 77.50 | 78.28 | 78.28 | -0.05% | 2,086,637 |
| Sep 26, 2025 | 77.08 | 78.49 | 76.95 | 78.32 | 78.32 | 1.03% | 2,165,228 |
| Sep 25, 2025 | 79.00 | 79.26 | 77.44 | 77.52 | 77.52 | -2.49% | 2,051,728 |
| Sep 24, 2025 | 79.67 | 79.93 | 79.22 | 79.50 | 79.50 | 0.30% | 1,533,901 |
| Sep 23, 2025 | 79.71 | 79.94 | 79.22 | 79.26 | 79.26 | -1.21% | 1,512,857 |
| Sep 22, 2025 | 80.60 | 80.71 | 79.86 | 80.23 | 80.23 | -0.29% | 1,302,404 |
| Sep 19, 2025 | 80.80 | 81.72 | 80.46 | 80.46 | 80.46 | 0.39% | 4,049,907 |
| Sep 18, 2025 | 79.58 | 80.47 | 79.33 | 80.15 | 80.15 | 0.89% | 1,637,266 |
| Sep 17, 2025 | 79.49 | 80.04 | 79.00 | 79.44 | 79.44 | 0.76% | 2,000,118 |
| Sep 16, 2025 | 79.10 | 79.69 | 78.28 | 78.84 | 78.84 | -0.84% | 1,656,369 |
| Sep 15, 2025 | 80.26 | 80.84 | 79.51 | 79.51 | 79.51 | -1.47% | 1,575,394 |
| Sep 12, 2025 | 81.13 | 81.36 | 80.56 | 80.70 | 80.70 | -0.05% | 1,457,174 |
| Sep 11, 2025 | 81.13 | 81.43 | 80.59 | 80.74 | 80.74 | 0.57% | 1,240,876 |
| Sep 10, 2025 | 80.14 | 81.36 | 79.90 | 80.28 | 80.28 | -0.61% | 1,514,951 |
| Sep 9, 2025 | 79.69 | 81.05 | 79.54 | 80.77 | 80.77 | 2.07% | 2,344,074 |
| Sep 8, 2025 | 80.69 | 80.80 | 78.60 | 79.13 | 79.13 | -0.47% | 2,007,816 |
| Sep 5, 2025 | 78.38 | 79.68 | 77.66 | 79.50 | 79.50 | 0.68% | 3,360,061 |
| Sep 4, 2025 | 80.00 | 80.77 | 76.68 | 78.96 | 78.96 | -8.31% | 8,715,490 |
| Sep 3, 2025 | 85.39 | 86.12 | 84.91 | 86.12 | 86.12 | 1.91% | 2,202,444 |
| Sep 2, 2025 | 85.30 | 85.78 | 84.46 | 84.51 | 84.51 | -0.21% | 2,494,924 |
| Sep 1, 2025 | 85.16 | 85.68 | 84.38 | 84.69 | 84.69 | 0.24% | 928,152 |
| Aug 29, 2025 | 85.28 | 85.37 | 84.37 | 84.49 | 84.49 | -1.02% | 2,194,208 |
| Aug 28, 2025 | 86.21 | 86.60 | 85.28 | 85.36 | 85.36 | -1.36% | 1,449,383 |
| Aug 27, 2025 | 86.35 | 87.17 | 86.27 | 86.54 | 86.54 | 0.30% | 1,005,962 |
| Aug 26, 2025 | 85.84 | 87.52 | 85.26 | 86.28 | 86.28 | 0.02% | 2,196,699 |
| Aug 25, 2025 | 87.19 | 87.61 | 86.11 | 86.26 | 86.26 | -1.24% | 876,888 |
| Aug 22, 2025 | 87.25 | 88.44 | 87.17 | 87.34 | 87.34 | -0.15% | 1,361,481 |
| Aug 21, 2025 | 86.50 | 87.49 | 86.46 | 87.47 | 87.47 | 0.51% | 1,011,711 |
| Aug 20, 2025 | 86.43 | 87.84 | 86.39 | 87.03 | 87.03 | 0.62% | 1,423,441 |
| Aug 19, 2025 | 85.41 | 87.03 | 85.41 | 86.49 | 86.49 | 1.06% | 1,259,118 |
| Aug 18, 2025 | 85.00 | 85.70 | 84.67 | 85.58 | 85.58 | 0.74% | 1,092,719 |
| Aug 15, 2025 | 84.40 | 85.40 | 84.40 | 84.95 | 84.95 | 1.69% | 1,594,147 |
| Aug 14, 2025 | 83.06 | 83.63 | 82.79 | 83.54 | 83.54 | 0.43% | 1,122,271 |
| Aug 13, 2025 | 82.31 | 83.47 | 81.98 | 83.18 | 83.18 | 1.87% | 1,631,460 |
| Aug 12, 2025 | 81.24 | 81.85 | 81.14 | 81.65 | 81.65 | 0.38% | 1,418,312 |
| Aug 11, 2025 | 81.23 | 81.82 | 81.02 | 81.34 | 81.34 | 0.51% | 1,364,955 |
| Aug 8, 2025 | 82.73 | 82.77 | 79.70 | 80.93 | 80.93 | 0.11% | 2,235,532 |
| Aug 7, 2025 | 79.06 | 81.04 | 78.79 | 80.84 | 80.84 | 1.47% | 1,814,979 |
| Aug 6, 2025 | 82.60 | 82.63 | 79.67 | 79.67 | 79.67 | -2.88% | 2,745,313 |
| Aug 5, 2025 | 82.98 | 83.02 | 82.03 | 82.03 | 82.03 | 0.04% | 1,522,517 |
| Aug 4, 2025 | 80.58 | 82.00 | 79.98 | 82.00 | 82.00 | 2.07% | 2,175,600 |
| Aug 1, 2025 | 77.42 | 80.61 | 76.78 | 80.34 | 80.34 | 1.90% | 3,746,341 |
| Jul 31, 2025 | 84.70 | 84.93 | 78.38 | 78.84 | 78.84 | -7.81% | 5,409,420 |
| Jul 30, 2025 | 84.80 | 85.76 | 84.76 | 85.52 | 85.52 | -0.38% | 1,696,627 |
| Jul 29, 2025 | 85.43 | 86.28 | 84.87 | 85.85 | 85.85 | 0.41% | 1,395,841 |
| Jul 28, 2025 | 87.13 | 87.15 | 85.05 | 85.50 | 85.50 | 0.46% | 1,545,966 |
| Jul 25, 2025 | 84.87 | 85.56 | 84.68 | 85.11 | 85.11 | -0.13% | 906,901 |
| Jul 24, 2025 | 85.50 | 85.72 | 85.08 | 85.22 | 85.22 | 0.67% | 1,377,304 |
| Jul 23, 2025 | 84.25 | 84.88 | 83.78 | 84.65 | 84.65 | 2.54% | 1,654,119 |
| Jul 22, 2025 | 82.11 | 82.96 | 81.82 | 82.55 | 82.55 | 0.30% | 1,412,378 |
| Jul 21, 2025 | 83.16 | 83.20 | 82.14 | 82.30 | 82.30 | -0.99% | 1,258,614 |