Sanofi (FRA:SNW)
Germany
· Delayed Price · Currency is EUR 78.47
-0.85 (-1.07%)
At close: Mar 5, 2026
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.50 | 78.82 | 77.50 | 78.47 | 78.47 | -1.07% | 2,238 |
| Mar 4, 2026 | 79.86 | 80.47 | 79.32 | 79.32 | 79.32 | -0.84% | 1,409 |
| Mar 3, 2026 | 81.39 | 81.39 | 79.72 | 79.99 | 79.99 | -1.91% | 1,345 |
| Mar 2, 2026 | 79.88 | 81.68 | 79.88 | 81.55 | 81.55 | -0.40% | 3,050 |
| Feb 27, 2026 | 82.00 | 82.00 | 81.29 | 81.88 | 81.88 | 0.52% | 1,096 |
| Feb 26, 2026 | 80.74 | 81.51 | 80.74 | 81.46 | 81.46 | 1.79% | 2,215 |
| Feb 25, 2026 | 80.24 | 81.11 | 80.03 | 80.03 | 80.03 | -0.61% | 1,205 |
| Feb 24, 2026 | 80.55 | 81.22 | 80.31 | 80.52 | 80.52 | -0.35% | 2,425 |
| Feb 23, 2026 | 79.95 | 80.80 | 79.70 | 80.80 | 80.80 | 1.78% | 795 |
| Feb 20, 2026 | 79.60 | 79.64 | 79.28 | 79.39 | 79.39 | 0.61% | 1,602 |
| Feb 19, 2026 | 78.54 | 78.92 | 78.54 | 78.91 | 78.91 | 1.21% | 2,931 |
| Feb 18, 2026 | 78.78 | 78.78 | 77.97 | 77.97 | 77.97 | -0.64% | 1,185 |
| Feb 17, 2026 | 77.77 | 78.51 | 77.20 | 78.47 | 78.47 | 1.28% | 1,774 |
| Feb 16, 2026 | 78.51 | 78.99 | 77.48 | 77.48 | 77.48 | -1.10% | 2,029 |
| Feb 13, 2026 | 79.45 | 79.45 | 78.00 | 78.34 | 78.34 | -1.82% | 2,078 |
| Feb 12, 2026 | 83.01 | 83.02 | 77.49 | 79.79 | 79.79 | -3.54% | 4,776 |
| Feb 11, 2026 | 82.06 | 82.72 | 81.42 | 82.72 | 82.72 | -0.11% | 1,379 |
| Feb 10, 2026 | 80.51 | 82.81 | 80.51 | 82.81 | 82.81 | 3.02% | 1,594 |
| Feb 9, 2026 | 80.30 | 80.38 | 80.00 | 80.38 | 80.38 | -0.27% | 909 |
| Feb 6, 2026 | 81.01 | 81.01 | 80.29 | 80.60 | 80.60 | 0.14% | 1,446 |
| Feb 5, 2026 | 81.83 | 81.95 | 80.49 | 80.49 | 80.49 | -1.59% | 5,978 |
| Feb 4, 2026 | 80.79 | 82.19 | 80.79 | 81.79 | 81.79 | 1.68% | 3,632 |
| Feb 3, 2026 | 81.26 | 81.30 | 80.44 | 80.44 | 80.44 | -0.31% | 1,937 |
| Feb 2, 2026 | 78.50 | 80.69 | 78.10 | 80.69 | 80.69 | 1.75% | 1,828 |
| Jan 30, 2026 | 77.80 | 79.30 | 77.53 | 79.30 | 79.30 | 1.69% | 1,384 |
| Jan 29, 2026 | 79.99 | 80.50 | 76.90 | 77.98 | 77.98 | 0.62% | 5,223 |
| Jan 28, 2026 | 79.96 | 79.96 | 77.50 | 77.50 | 77.50 | -2.88% | 2,328 |
| Jan 27, 2026 | 80.00 | 80.00 | 79.00 | 79.80 | 79.80 | -0.50% | 6,639 |
| Jan 26, 2026 | 80.25 | 80.25 | 79.60 | 80.20 | 80.20 | 0.46% | 2,155 |
| Jan 23, 2026 | 78.80 | 79.87 | 78.52 | 79.83 | 79.83 | 0.28% | 3,891 |
| Jan 22, 2026 | 80.50 | 80.50 | 78.93 | 79.61 | 79.61 | 1.65% | 8,431 |
| Jan 21, 2026 | 78.46 | 78.51 | 77.98 | 78.32 | 78.32 | -0.63% | 2,649 |
| Jan 20, 2026 | 78.57 | 78.82 | 77.55 | 78.82 | 78.82 | -1.23% | 2,206 |
| Jan 19, 2026 | 80.99 | 80.99 | 79.00 | 79.80 | 79.80 | -1.59% | 2,069 |
| Jan 16, 2026 | 81.39 | 81.45 | 80.60 | 81.09 | 81.09 | -1.16% | 2,857 |
| Jan 15, 2026 | 82.99 | 82.99 | 81.56 | 82.04 | 82.04 | -0.68% | 1,161 |
| Jan 14, 2026 | 81.35 | 82.60 | 80.72 | 82.60 | 82.60 | 2.74% | 581 |
| Jan 13, 2026 | 82.12 | 82.20 | 80.40 | 80.40 | 80.40 | -2.03% | 234 |
| Jan 12, 2026 | 85.40 | 85.40 | 81.92 | 82.07 | 82.07 | -3.19% | 1,984 |
| Jan 9, 2026 | 83.22 | 84.78 | 82.68 | 84.77 | 84.77 | 1.65% | 1,233 |
| Jan 8, 2026 | 82.27 | 83.42 | 82.01 | 83.39 | 83.39 | 0.94% | 1,801 |
| Jan 7, 2026 | 82.86 | 82.97 | 81.83 | 82.61 | 82.61 | -0.53% | 1,420 |
| Jan 6, 2026 | 81.22 | 83.11 | 81.22 | 83.05 | 83.05 | 2.17% | 773 |
| Jan 5, 2026 | 83.49 | 83.56 | 80.80 | 81.29 | 81.29 | -2.37% | 2,214 |
| Jan 2, 2026 | 83.60 | 83.60 | 82.11 | 83.26 | 83.26 | 0.29% | 1,059 |
| Dec 30, 2025 | 82.52 | 83.02 | 82.45 | 83.02 | 83.02 | 0.79% | 746 |
| Dec 29, 2025 | 82.64 | 82.64 | 82.04 | 82.37 | 82.37 | 0.43% | 1,238 |
| Dec 23, 2025 | 82.22 | 82.43 | 81.61 | 82.02 | 82.02 | 0.43% | 1,342 |
| Dec 22, 2025 | 83.10 | 83.10 | 81.40 | 81.67 | 81.67 | -1.55% | 851 |
| Dec 19, 2025 | 82.00 | 82.96 | 81.81 | 82.96 | 82.96 | 1.07% | 4,045 |
| Dec 18, 2025 | 82.35 | 82.88 | 81.77 | 82.08 | 82.08 | 0.27% | 1,962 |
| Dec 17, 2025 | 81.01 | 81.86 | 80.43 | 81.86 | 81.86 | 0.91% | 1,666 |
| Dec 16, 2025 | 81.08 | 81.62 | 81.08 | 81.12 | 81.12 | 0.65% | 492 |
| Dec 15, 2025 | 82.45 | 82.74 | 78.99 | 80.60 | 80.60 | -2.93% | 2,974 |
| Dec 12, 2025 | 83.58 | 83.64 | 83.03 | 83.03 | 83.03 | -0.36% | 112 |
| Dec 11, 2025 | 82.57 | 83.33 | 82.43 | 83.33 | 83.33 | 1.02% | 2,057 |
| Dec 10, 2025 | 82.81 | 82.89 | 82.43 | 82.49 | 82.49 | -0.60% | 1,698 |
| Dec 9, 2025 | 84.21 | 84.21 | 82.30 | 82.99 | 82.99 | -0.67% | 1,362 |
| Dec 8, 2025 | 84.69 | 84.71 | 83.54 | 83.55 | 83.55 | -2.05% | 2,060 |
| Dec 5, 2025 | 84.71 | 85.53 | 84.71 | 85.30 | 85.30 | 0.34% | 295 |
| Dec 4, 2025 | 85.70 | 85.70 | 84.72 | 85.01 | 85.01 | -0.51% | 1,010 |
| Dec 3, 2025 | 86.25 | 86.25 | 85.39 | 85.45 | 85.45 | -0.63% | 910 |
| Dec 2, 2025 | 86.52 | 86.96 | 85.99 | 85.99 | 85.99 | -0.70% | 872 |
| Dec 1, 2025 | 86.22 | 86.60 | 85.48 | 86.60 | 86.60 | 0.81% | 958 |
| Nov 28, 2025 | 86.66 | 86.66 | 85.53 | 85.90 | 85.90 | - | 491 |
| Nov 27, 2025 | 86.23 | 86.30 | 85.86 | 85.90 | 85.90 | -0.82% | 1,531 |
| Nov 26, 2025 | 87.18 | 87.22 | 85.75 | 86.61 | 86.61 | 0.86% | 1,022 |
| Nov 25, 2025 | 85.97 | 86.69 | 85.87 | 85.87 | 85.87 | -0.14% | 206 |
| Nov 24, 2025 | 86.51 | 86.51 | 85.60 | 85.99 | 85.99 | 0.30% | 800 |
| Nov 21, 2025 | 85.33 | 85.75 | 84.39 | 85.73 | 85.73 | -0.31% | 463 |
| Nov 20, 2025 | 86.85 | 86.85 | 85.89 | 86.00 | 86.00 | 0.07% | 4,912 |
| Nov 19, 2025 | 88.31 | 88.31 | 85.94 | 85.94 | 85.94 | -1.91% | 908 |
| Nov 18, 2025 | 88.00 | 88.78 | 87.28 | 87.61 | 87.61 | -1.56% | 1,506 |
| Nov 17, 2025 | 89.86 | 90.42 | 89.00 | 89.00 | 89.00 | -0.92% | 1,542 |
| Nov 14, 2025 | 89.82 | 89.83 | 89.41 | 89.83 | 89.83 | -0.49% | 1,283 |
| Nov 13, 2025 | 89.51 | 90.46 | 89.51 | 90.27 | 90.27 | 0.77% | 135 |
| Nov 12, 2025 | 89.09 | 90.43 | 89.09 | 89.58 | 89.58 | 0.32% | 2,851 |
| Nov 11, 2025 | 86.84 | 89.47 | 86.60 | 89.29 | 89.29 | 3.26% | 2,102 |
| Nov 10, 2025 | 86.36 | 86.47 | 86.11 | 86.47 | 86.47 | 1.23% | 1,068 |
| Nov 7, 2025 | 85.73 | 85.75 | 85.42 | 85.42 | 85.42 | -0.34% | 760 |
| Nov 6, 2025 | 85.34 | 85.71 | 85.34 | 85.71 | 85.71 | 0.66% | 61 |
| Nov 5, 2025 | 85.17 | 85.37 | 85.06 | 85.15 | 85.15 | 0.12% | 253 |
| Nov 4, 2025 | 85.77 | 85.77 | 85.00 | 85.05 | 85.05 | -2.55% | 400 |
| Nov 3, 2025 | 87.63 | 88.43 | 87.28 | 87.28 | 87.28 | -0.13% | 640 |
| Oct 31, 2025 | 88.24 | 88.24 | 87.28 | 87.39 | 87.39 | -1.00% | 640 |
| Oct 30, 2025 | 87.58 | 88.68 | 87.58 | 88.27 | 88.27 | 0.31% | 2,075 |
| Oct 29, 2025 | 87.42 | 88.36 | 87.42 | 88.00 | 88.00 | 0.02% | 870 |
| Oct 28, 2025 | 87.76 | 88.84 | 87.55 | 87.98 | 87.98 | -0.63% | 3,869 |
| Oct 27, 2025 | 89.65 | 89.69 | 87.89 | 88.54 | 88.54 | -0.18% | 2,200 |
| Oct 24, 2025 | 87.96 | 89.58 | 87.12 | 88.70 | 88.70 | 2.52% | 1,086 |
| Oct 23, 2025 | 86.00 | 87.05 | 85.76 | 86.52 | 86.52 | 0.05% | 3,956 |
| Oct 22, 2025 | 85.87 | 86.96 | 85.70 | 86.48 | 86.48 | 0.24% | 203 |
| Oct 21, 2025 | 86.09 | 86.62 | 86.09 | 86.27 | 86.27 | -0.38% | 738 |
| Oct 20, 2025 | 86.99 | 86.99 | 85.66 | 86.60 | 86.60 | 0.48% | 719 |
| Oct 17, 2025 | 84.83 | 86.70 | 84.79 | 86.19 | 86.19 | 0.50% | 911 |
| Oct 16, 2025 | 84.23 | 86.17 | 84.23 | 85.76 | 85.76 | 1.95% | 1,005 |
| Oct 15, 2025 | 84.86 | 84.86 | 83.60 | 84.12 | 84.12 | -0.18% | 670 |
| Oct 14, 2025 | 83.24 | 84.27 | 83.24 | 84.27 | 84.27 | 0.64% | 66 |
| Oct 13, 2025 | 84.30 | 84.30 | 83.51 | 83.73 | 83.73 | 1.49% | 6,078 |
| Oct 10, 2025 | 85.18 | 85.18 | 82.50 | 82.50 | 82.50 | -2.55% | 4,895 |