Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.40	79.49	77.92	78.89	78.89	-0.01%	1,803,983
Apr 27, 2026	79.73	80.19	78.69	78.90	78.90	-1.47%	1,897,662
Apr 24, 2026	80.74	81.64	80.08	80.08	80.08	-2.05%	2,691,223
Apr 23, 2026	83.05	84.04	81.36	81.76	81.76	1.21%	3,260,128
Apr 22, 2026	80.51	81.22	80.11	80.78	80.78	-0.30%	2,068,361
Apr 21, 2026	81.42	82.31	80.35	81.02	81.02	-1.23%	1,697,760
Apr 20, 2026	81.00	82.03	80.23	82.03	82.03	0.01%	2,148,696
Apr 17, 2026	81.30	82.20	81.30	82.02	82.02	1.45%	2,278,644
Apr 16, 2026	81.68	81.77	80.59	80.85	80.85	-0.32%	1,639,166
Apr 15, 2026	81.02	82.39	81.02	81.11	81.11	0.11%	1,922,357
Apr 14, 2026	79.53	81.02	79.51	81.02	81.02	2.03%	2,385,040
Apr 13, 2026	79.55	79.91	78.83	79.41	79.41	-0.97%	1,740,000
Apr 10, 2026	80.51	81.60	80.12	80.19	80.19	-0.90%	2,027,807
Apr 9, 2026	81.15	81.52	79.61	80.92	80.92	0.06%	2,905,738
Apr 8, 2026	82.35	82.60	80.29	80.87	80.87	0.45%	4,090,098
Apr 7, 2026	82.50	83.42	80.29	80.51	80.51	-2.51%	2,477,075
Apr 2, 2026	82.10	83.04	81.90	82.58	82.58	-0.35%	1,994,015
Apr 1, 2026	83.33	83.77	82.25	82.87	82.87	0.18%	2,494,803
Mar 31, 2026	82.64	83.41	82.17	82.72	82.72	1.00%	2,635,162
Mar 30, 2026	81.39	81.90	79.88	81.90	81.90	-0.11%	2,671,794
Mar 27, 2026	81.77	83.02	81.73	81.99	81.99	1.04%	2,914,793
Mar 26, 2026	79.84	81.72	79.55	81.15	81.15	1.36%	2,419,155
Mar 25, 2026	78.82	80.06	78.44	80.06	80.06	2.94%	2,338,680
Mar 24, 2026	77.10	78.05	76.88	77.77	77.77	1.22%	1,799,326
Mar 23, 2026	76.41	79.20	76.03	76.83	76.83	-1.23%	3,330,597
Mar 20, 2026	78.18	78.76	77.41	77.79	77.79	-0.46%	8,636,037
Mar 19, 2026	75.77	78.18	75.77	78.15	78.15	2.67%	5,124,933
Mar 18, 2026	76.52	76.81	75.33	76.12	76.12	-1.00%	3,345,181
Mar 17, 2026	76.89	77.48	76.78	76.89	76.89	0.50%	1,536,017
Mar 16, 2026	76.57	76.86	76.01	76.51	76.51	0.16%	1,706,031
Mar 13, 2026	75.86	76.95	75.60	76.39	76.39	-0.17%	1,735,644
Mar 12, 2026	75.94	76.94	75.45	76.52	76.52	0.35%	2,725,617
Mar 11, 2026	75.80	76.38	75.64	76.25	76.25	-0.08%	1,770,857
Mar 10, 2026	76.27	77.04	76.13	76.31	76.31	0.66%	2,063,940
Mar 9, 2026	75.50	76.10	74.85	75.81	75.81	-0.76%	2,302,210
Mar 6, 2026	77.59	77.96	76.08	76.39	76.39	-1.72%	2,807,776
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%	4,888,969
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%	3,831,003
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