Sanofi (ETR:SNW)
Germany
· Delayed Price · Currency is EUR 76.61
-1.10 (-1.42%)
Mar 6, 2026, 1:10 PM CET
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.79 | 77.79 | 76.99 | 76.99 | - | -0.93% | 13,908 |
| Mar 5, 2026 | 79.16 | 79.16 | 77.40 | 77.71 | 77.71 | -2.02% | 36,647 |
| Mar 4, 2026 | 80.37 | 80.68 | 79.14 | 79.31 | 79.31 | -0.75% | 31,845 |
| Mar 3, 2026 | 81.00 | 81.12 | 79.83 | 79.91 | 79.91 | -1.85% | 25,649 |
| Mar 2, 2026 | 80.74 | 82.03 | 80.70 | 81.42 | 81.42 | -0.91% | 18,123 |
| Feb 27, 2026 | 82.04 | 82.19 | 81.24 | 82.17 | 82.17 | 1.62% | 16,901 |
| Feb 26, 2026 | 81.12 | 81.55 | 80.36 | 80.86 | 80.86 | 0.20% | 17,028 |
| Feb 25, 2026 | 80.32 | 81.09 | 80.24 | 80.70 | 80.70 | -0.14% | 9,864 |
| Feb 24, 2026 | 80.52 | 81.42 | 80.46 | 80.81 | 80.81 | 0.04% | 13,532 |
| Feb 23, 2026 | 79.55 | 80.82 | 79.50 | 80.78 | 80.78 | 1.53% | 29,520 |
| Feb 20, 2026 | 79.79 | 79.79 | 79.05 | 79.56 | 79.56 | 0.57% | 16,912 |
| Feb 19, 2026 | 78.52 | 79.25 | 78.52 | 79.11 | 79.11 | 1.76% | 16,072 |
| Feb 18, 2026 | 78.46 | 78.64 | 77.74 | 77.74 | 77.74 | -0.69% | 19,309 |
| Feb 17, 2026 | 77.22 | 78.42 | 77.09 | 78.28 | 78.28 | 1.20% | 17,682 |
| Feb 16, 2026 | 77.65 | 78.02 | 77.35 | 77.35 | 77.35 | -0.77% | 11,458 |
| Feb 13, 2026 | 79.07 | 79.20 | 77.68 | 77.95 | 77.95 | -1.75% | 49,797 |
| Feb 12, 2026 | 82.21 | 82.29 | 77.40 | 79.34 | 79.34 | -3.88% | 103,202 |
| Feb 11, 2026 | 81.97 | 82.72 | 81.27 | 82.54 | 82.54 | 0.22% | 7,900 |
| Feb 10, 2026 | 81.17 | 82.51 | 81.07 | 82.36 | 82.36 | 2.54% | 21,118 |
| Feb 9, 2026 | 80.49 | 80.76 | 79.97 | 80.32 | 80.32 | 0.05% | 9,695 |
| Feb 6, 2026 | 80.65 | 80.80 | 80.14 | 80.28 | 80.28 | -0.89% | 14,783 |
| Feb 5, 2026 | 82.03 | 82.03 | 80.63 | 81.00 | 81.00 | -0.87% | 22,741 |
| Feb 4, 2026 | 80.82 | 82.19 | 80.82 | 81.71 | 81.71 | 0.86% | 28,480 |
| Feb 3, 2026 | 80.46 | 81.70 | 80.32 | 81.01 | 81.01 | 0.36% | 17,101 |
| Feb 2, 2026 | 79.41 | 81.03 | 79.29 | 80.72 | 80.72 | 1.89% | 22,999 |
| Jan 30, 2026 | 77.43 | 79.40 | 77.27 | 79.22 | 79.22 | 2.74% | 21,988 |
| Jan 29, 2026 | 77.90 | 78.09 | 76.89 | 77.11 | 77.11 | -0.82% | 43,277 |
| Jan 28, 2026 | 78.75 | 78.97 | 77.50 | 77.75 | 77.75 | -2.50% | 21,679 |
| Jan 27, 2026 | 79.41 | 80.09 | 79.07 | 79.74 | 79.74 | -0.23% | 12,885 |
| Jan 26, 2026 | 79.77 | 79.97 | 79.10 | 79.92 | 79.92 | 0.58% | 6,652 |
| Jan 23, 2026 | 79.40 | 80.25 | 78.51 | 79.46 | 79.46 | -0.35% | 21,611 |
| Jan 22, 2026 | 79.20 | 79.74 | 78.72 | 79.74 | 79.74 | 1.58% | 15,732 |
| Jan 21, 2026 | 78.30 | 78.69 | 77.82 | 78.50 | 78.50 | 0.62% | 19,600 |
| Jan 20, 2026 | 78.50 | 78.50 | 77.30 | 78.02 | 78.02 | -1.27% | 23,938 |
| Jan 19, 2026 | 79.86 | 80.14 | 78.51 | 79.02 | 79.02 | -2.15% | 32,075 |
| Jan 16, 2026 | 81.20 | 81.48 | 80.49 | 80.76 | 80.76 | -1.27% | 13,710 |
| Jan 15, 2026 | 82.30 | 82.31 | 81.27 | 81.80 | 81.80 | -1.12% | 56,714 |
| Jan 14, 2026 | 81.11 | 82.73 | 81.06 | 82.73 | 82.73 | 2.78% | 15,822 |
| Jan 13, 2026 | 82.60 | 82.67 | 80.34 | 80.49 | 80.49 | -2.37% | 19,098 |
| Jan 12, 2026 | 84.80 | 84.80 | 81.51 | 82.44 | 82.44 | -2.35% | 21,722 |
| Jan 9, 2026 | 82.76 | 84.99 | 82.70 | 84.42 | 84.42 | 1.82% | 11,808 |
| Jan 8, 2026 | 82.87 | 83.21 | 82.56 | 82.91 | 82.91 | 0.30% | 12,739 |
| Jan 7, 2026 | 82.58 | 82.99 | 81.70 | 82.66 | 82.66 | 0.46% | 8,916 |
| Jan 6, 2026 | 81.41 | 83.14 | 81.41 | 82.28 | 82.28 | 1.14% | 11,698 |
| Jan 5, 2026 | 82.02 | 82.04 | 80.76 | 81.35 | 81.35 | -1.37% | 23,415 |
| Jan 2, 2026 | 82.69 | 83.32 | 81.91 | 82.48 | 82.48 | -0.67% | 14,800 |
| Dec 30, 2025 | 82.59 | 83.09 | 82.41 | 83.04 | 83.04 | 0.95% | 4,205 |
| Dec 29, 2025 | 82.39 | 82.60 | 82.00 | 82.26 | 82.26 | -0.15% | 8,780 |
| Dec 23, 2025 | 81.53 | 82.88 | 81.41 | 82.38 | 82.38 | 0.92% | 12,478 |
| Dec 22, 2025 | 82.42 | 82.42 | 81.60 | 81.63 | 81.63 | -0.93% | 6,397 |
| Dec 19, 2025 | 81.97 | 82.52 | 81.47 | 82.40 | 82.40 | 0.30% | 8,302 |
| Dec 18, 2025 | 82.52 | 82.93 | 81.62 | 82.15 | 82.15 | 0.37% | 16,170 |
| Dec 17, 2025 | 80.87 | 81.85 | 80.51 | 81.85 | 81.85 | 1.07% | 7,807 |
| Dec 16, 2025 | 81.51 | 81.82 | 80.80 | 80.98 | 80.98 | 0.46% | 8,487 |
| Dec 15, 2025 | 79.38 | 82.75 | 78.82 | 80.61 | 80.61 | -3.39% | 33,746 |
| Dec 12, 2025 | 83.41 | 83.70 | 83.17 | 83.44 | 83.44 | -0.33% | 9,975 |
| Dec 11, 2025 | 82.43 | 83.86 | 82.39 | 83.72 | 83.72 | 1.50% | 11,805 |
| Dec 10, 2025 | 83.11 | 83.15 | 82.31 | 82.48 | 82.48 | -0.92% | 12,326 |
| Dec 9, 2025 | 83.80 | 83.80 | 82.04 | 83.25 | 83.25 | -0.02% | 27,343 |
| Dec 8, 2025 | 84.64 | 84.69 | 83.09 | 83.27 | 83.27 | -2.09% | 14,443 |
| Dec 5, 2025 | 84.53 | 85.83 | 84.53 | 85.05 | 85.05 | 0.77% | 7,246 |
| Dec 4, 2025 | 85.20 | 85.24 | 84.40 | 84.40 | 84.40 | -1.56% | 14,023 |
| Dec 3, 2025 | 86.51 | 86.53 | 85.25 | 85.74 | 85.74 | -0.67% | 4,645 |
| Dec 2, 2025 | 86.49 | 87.12 | 86.07 | 86.32 | 86.32 | -0.10% | 4,833 |
| Dec 1, 2025 | 85.45 | 86.67 | 85.40 | 86.41 | 86.41 | 0.76% | 11,895 |
| Nov 28, 2025 | 86.14 | 86.23 | 85.54 | 85.76 | 85.76 | 0.21% | 5,117 |
| Nov 27, 2025 | 85.79 | 86.32 | 85.50 | 85.58 | 85.58 | -1.01% | 3,399 |
| Nov 26, 2025 | 87.29 | 87.29 | 85.57 | 86.45 | 86.45 | 0.06% | 7,987 |
| Nov 25, 2025 | 85.51 | 87.37 | 85.19 | 86.40 | 86.40 | 0.23% | 29,348 |
| Nov 24, 2025 | 86.47 | 86.73 | 85.47 | 86.20 | 86.20 | -0.06% | 9,660 |
| Nov 21, 2025 | 85.50 | 86.46 | 85.49 | 86.25 | 86.25 | 0.87% | 6,333 |
| Nov 20, 2025 | 86.00 | 86.59 | 85.44 | 85.51 | 85.51 | -0.50% | 5,103 |
| Nov 19, 2025 | 87.56 | 87.56 | 85.94 | 85.94 | 85.94 | -1.92% | 22,856 |
| Nov 18, 2025 | 89.25 | 89.28 | 87.22 | 87.62 | 87.62 | -2.72% | 11,812 |
| Nov 17, 2025 | 89.65 | 90.07 | 89.41 | 90.07 | 90.07 | 0.47% | 3,243 |
| Nov 14, 2025 | 90.38 | 90.38 | 89.33 | 89.65 | 89.65 | -0.81% | 7,116 |
| Nov 13, 2025 | 90.71 | 90.75 | 89.27 | 90.38 | 90.38 | 0.37% | 6,602 |
| Nov 12, 2025 | 89.50 | 90.58 | 89.49 | 90.05 | 90.05 | 1.07% | 6,278 |
| Nov 11, 2025 | 87.74 | 89.25 | 87.74 | 89.10 | 89.10 | 2.63% | 5,953 |
| Nov 10, 2025 | 85.83 | 87.08 | 85.70 | 86.82 | 86.82 | 1.63% | 12,870 |
| Nov 7, 2025 | 85.91 | 85.91 | 85.08 | 85.43 | 85.43 | -0.11% | 9,572 |
| Nov 6, 2025 | 85.35 | 85.75 | 84.90 | 85.52 | 85.52 | 0.54% | 14,962 |
| Nov 5, 2025 | 85.28 | 85.56 | 84.60 | 85.06 | 85.06 | -1.53% | 6,945 |
| Nov 4, 2025 | 86.36 | 86.52 | 84.85 | 86.38 | 86.38 | -0.72% | 12,856 |
| Nov 3, 2025 | 87.40 | 87.92 | 87.01 | 87.01 | 87.01 | -0.80% | 5,949 |
| Oct 31, 2025 | 88.29 | 88.40 | 87.66 | 87.71 | 87.71 | -0.53% | 7,782 |
| Oct 30, 2025 | 87.55 | 88.65 | 87.41 | 88.18 | 88.18 | 0.38% | 8,717 |
| Oct 29, 2025 | 87.87 | 88.65 | 87.57 | 87.85 | 87.85 | 0.72% | 8,625 |
| Oct 28, 2025 | 88.51 | 89.07 | 86.87 | 87.22 | 87.22 | -1.26% | 8,579 |
| Oct 27, 2025 | 88.61 | 88.94 | 87.89 | 88.33 | 88.33 | -0.61% | 6,458 |
| Oct 24, 2025 | 89.34 | 90.00 | 86.42 | 88.87 | 88.87 | 2.80% | 28,010 |
| Oct 23, 2025 | 86.12 | 87.07 | 86.04 | 86.45 | 86.45 | -0.22% | 3,115 |
| Oct 22, 2025 | 86.12 | 86.99 | 85.44 | 86.64 | 86.64 | 0.30% | 7,974 |
| Oct 21, 2025 | 86.13 | 86.69 | 86.07 | 86.38 | 86.38 | -0.23% | 5,279 |
| Oct 20, 2025 | 86.03 | 86.58 | 85.40 | 86.58 | 86.58 | - | 10,520 |
| Oct 17, 2025 | 85.63 | 86.75 | 85.43 | 86.58 | 86.58 | 0.64% | 7,470 |
| Oct 16, 2025 | 84.50 | 86.31 | 84.39 | 86.03 | 86.03 | 1.97% | 12,176 |
| Oct 15, 2025 | 83.91 | 84.60 | 83.50 | 84.37 | 84.37 | 0.52% | 9,271 |
| Oct 14, 2025 | 84.05 | 84.57 | 83.85 | 83.93 | 83.93 | -0.05% | 5,561 |
| Oct 13, 2025 | 83.45 | 84.31 | 83.43 | 83.97 | 83.97 | 0.72% | 11,477 |