Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	78.00	79.38	78.00	79.05	79.05	0.16%	9,993
Apr 27, 2026	80.02	80.15	78.72	78.92	78.92	-1.46%	19,284
Apr 24, 2026	80.59	81.53	80.09	80.09	80.09	-1.75%	17,005
Apr 23, 2026	82.53	83.89	81.42	81.52	81.52	0.90%	25,086
Apr 22, 2026	80.38	81.19	80.16	80.79	80.79	-0.42%	21,129
Apr 21, 2026	81.73	82.27	80.40	81.13	81.13	-1.07%	10,955
Apr 20, 2026	80.85	82.01	80.24	82.01	82.01	-0.11%	13,755
Apr 17, 2026	81.67	82.12	81.37	82.10	82.10	1.57%	8,310
Apr 16, 2026	81.68	81.69	80.60	80.83	80.83	-0.37%	10,681
Apr 15, 2026	81.77	82.40	81.13	81.13	81.13	0.11%	12,443
Apr 14, 2026	79.97	81.04	79.69	81.04	81.04	1.86%	10,007
Apr 13, 2026	79.50	79.78	78.90	79.56	79.56	-0.77%	18,958
Apr 10, 2026	80.70	81.56	80.13	80.18	80.18	-0.34%	16,037
Apr 9, 2026	81.24	81.24	79.66	80.45	80.45	-0.49%	10,399
Apr 8, 2026	82.20	82.23	80.31	80.85	80.85	0.43%	36,796
Apr 7, 2026	82.91	83.24	80.31	80.50	80.50	-2.46%	15,162
Apr 2, 2026	82.23	82.96	81.90	82.53	82.53	-0.37%	32,824
Apr 1, 2026	83.53	83.55	82.29	82.84	82.84	0.41%	11,836
Mar 31, 2026	82.85	83.35	82.50	82.50	82.50	0.71%	20,280
Mar 30, 2026	80.84	81.92	80.01	81.92	81.92	-0.01%	11,239
Mar 27, 2026	81.90	82.92	81.80	81.93	81.93	0.69%	19,818
Mar 26, 2026	79.82	81.70	79.82	81.37	81.37	1.93%	32,184
Mar 25, 2026	78.75	79.87	78.75	79.83	79.83	2.60%	24,226
Mar 24, 2026	77.58	78.04	76.86	77.81	77.81	1.17%	17,302
Mar 23, 2026	76.69	78.94	76.29	76.91	76.91	-0.99%	27,928
Mar 20, 2026	78.55	78.68	77.47	77.68	77.68	-0.54%	36,148
Mar 19, 2026	75.99	78.15	75.96	78.10	78.10	2.79%	24,727
Mar 18, 2026	76.72	76.78	75.50	75.98	75.98	-1.32%	16,925
Mar 17, 2026	76.91	77.46	76.88	77.00	77.00	0.61%	12,828
Mar 16, 2026	76.50	76.78	76.08	76.53	76.53	0.16%	11,091
Mar 13, 2026	76.15	76.94	75.71	76.41	76.41	-0.16%	18,208
Mar 12, 2026	75.71	76.84	75.48	76.53	76.53	0.59%	14,101
Mar 11, 2026	75.85	76.32	75.70	76.08	76.08	-0.34%	36,627
Mar 10, 2026	76.41	76.98	76.16	76.34	76.34	0.70%	12,189
Mar 9, 2026	75.39	76.07	74.92	75.81	75.81	-0.77%	41,053
Mar 6, 2026	77.79	77.79	76.11	76.40	76.40	-1.69%	39,964
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%	33,790
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%	27,349
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