Sanofi (FRA:SNW)
Germany
· Delayed Price · Currency is EUR 85.30
+0.29 (0.34%)
At close: Dec 5, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 84.54 | 85.03 | 83.97 | 84.66 | 84.66 | 0.20% | 181 |
| Oct 8, 2025 | 84.34 | 84.70 | 84.34 | 84.49 | 84.49 | 0.23% | 553 |
| Oct 7, 2025 | 84.96 | 85.19 | 84.30 | 84.30 | 84.30 | -1.67% | 1,888 |
| Oct 6, 2025 | 86.71 | 86.78 | 85.48 | 85.73 | 85.73 | -0.29% | 2,016 |
| Oct 3, 2025 | 85.06 | 86.09 | 85.06 | 85.98 | 85.98 | 0.88% | 245 |
| Oct 2, 2025 | 84.71 | 85.65 | 84.68 | 85.23 | 85.23 | 0.24% | 1,159 |
| Oct 1, 2025 | 79.00 | 85.18 | 79.00 | 85.03 | 85.03 | 6.29% | 2,958 |
| Sep 30, 2025 | 78.17 | 80.00 | 77.24 | 80.00 | 80.00 | 2.43% | 983 |
| Sep 29, 2025 | 78.20 | 78.27 | 77.69 | 78.10 | 78.10 | -0.13% | 1,332 |
| Sep 26, 2025 | 77.10 | 78.30 | 77.10 | 78.20 | 78.20 | 0.71% | 1,965 |
| Sep 25, 2025 | 79.36 | 79.36 | 77.65 | 77.65 | 77.65 | -2.07% | 869 |
| Sep 24, 2025 | 79.80 | 79.83 | 79.29 | 79.29 | 79.29 | -0.26% | 922 |
| Sep 23, 2025 | 80.80 | 80.95 | 79.36 | 79.50 | 79.50 | -1.02% | 3,896 |
| Sep 22, 2025 | 80.45 | 80.57 | 79.97 | 80.32 | 80.32 | -0.52% | 1,037 |
| Sep 19, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.55% | 37 |
| Sep 18, 2025 | 79.69 | 80.41 | 79.69 | 80.30 | 80.30 | 1.01% | 879 |
| Sep 17, 2025 | 79.31 | 80.00 | 79.31 | 79.50 | 79.50 | 0.66% | 1,767 |
| Sep 16, 2025 | 79.85 | 79.85 | 78.48 | 78.98 | 78.98 | -0.92% | 1,440 |
| Sep 15, 2025 | 80.85 | 80.92 | 79.71 | 79.71 | 79.71 | -1.54% | 365 |
| Sep 12, 2025 | 81.11 | 81.15 | 80.60 | 80.96 | 80.96 | -0.54% | 361 |
| Sep 11, 2025 | 80.64 | 81.40 | 80.64 | 81.40 | 81.40 | 0.74% | 2,065 |
| Sep 10, 2025 | 81.40 | 81.40 | 80.38 | 80.80 | 80.80 | 0.51% | 275 |
| Sep 9, 2025 | 79.30 | 80.92 | 79.30 | 80.39 | 80.39 | 0.92% | 1,930 |
| Sep 8, 2025 | 80.45 | 80.60 | 78.73 | 79.66 | 79.66 | 0.77% | 3,888 |
| Sep 5, 2025 | 79.00 | 79.58 | 77.80 | 79.05 | 79.05 | 0.74% | 4,585 |
| Sep 4, 2025 | 88.00 | 88.00 | 76.92 | 78.47 | 78.47 | -8.94% | 16,142 |
| Sep 3, 2025 | 85.07 | 86.17 | 85.07 | 86.17 | 86.17 | 0.72% | 601 |
| Sep 2, 2025 | 85.11 | 85.55 | 85.09 | 85.55 | 85.55 | 1.29% | 325 |
| Sep 1, 2025 | 85.40 | 85.50 | 84.46 | 84.46 | 84.46 | -0.51% | 1,563 |
| Aug 29, 2025 | 85.58 | 85.58 | 84.71 | 84.89 | 84.89 | -0.36% | 197 |
| Aug 28, 2025 | 86.18 | 86.42 | 85.20 | 85.20 | 85.20 | -1.49% | 1,541 |
| Aug 27, 2025 | 86.80 | 86.97 | 86.43 | 86.49 | 86.49 | 0.23% | 997 |
| Aug 26, 2025 | 86.00 | 86.90 | 85.83 | 86.29 | 86.29 | -0.14% | 1,619 |
| Aug 25, 2025 | 87.65 | 87.65 | 86.41 | 86.41 | 86.41 | -0.74% | 1,967 |
| Aug 22, 2025 | 87.03 | 88.02 | 87.03 | 87.05 | 87.05 | -0.45% | 83 |
| Aug 21, 2025 | 86.80 | 87.44 | 86.65 | 87.44 | 87.44 | 0.01% | 371 |
| Aug 20, 2025 | 86.39 | 87.43 | 86.39 | 87.43 | 87.43 | 0.91% | 498 |
| Aug 19, 2025 | 85.50 | 86.82 | 85.47 | 86.64 | 86.64 | 1.38% | 2,917 |
| Aug 18, 2025 | 84.60 | 85.46 | 84.60 | 85.46 | 85.46 | 0.53% | 495 |
| Aug 15, 2025 | 84.40 | 85.09 | 84.40 | 85.01 | 85.01 | 2.50% | 1,920 |
| Aug 14, 2025 | 83.20 | 83.20 | 82.88 | 82.94 | 82.94 | -0.26% | 7,653 |
| Aug 13, 2025 | 82.74 | 83.31 | 82.04 | 83.16 | 83.16 | 2.07% | 1,536 |
| Aug 12, 2025 | 81.51 | 81.69 | 81.47 | 81.47 | 81.47 | -0.43% | 300 |
| Aug 11, 2025 | 81.42 | 82.08 | 81.24 | 81.82 | 81.82 | 0.59% | 1,256 |
| Aug 8, 2025 | 81.40 | 82.45 | 80.13 | 81.34 | 81.34 | -0.05% | 995 |
| Aug 7, 2025 | 79.80 | 81.38 | 79.12 | 81.38 | 81.38 | 0.62% | 1,088 |
| Aug 6, 2025 | 82.70 | 82.70 | 79.75 | 80.88 | 80.88 | -1.86% | 3,582 |
| Aug 5, 2025 | 82.19 | 82.80 | 82.19 | 82.41 | 82.41 | 0.27% | 50 |
| Aug 4, 2025 | 81.55 | 82.19 | 80.18 | 82.19 | 82.19 | 1.47% | 661 |
| Aug 1, 2025 | 79.40 | 81.00 | 77.06 | 81.00 | 81.00 | 0.93% | 2,355 |
| Jul 31, 2025 | 85.52 | 87.00 | 78.49 | 80.25 | 80.25 | -6.25% | 5,432 |
| Jul 30, 2025 | 86.00 | 86.00 | 84.86 | 85.60 | 85.60 | -0.31% | 561 |
| Jul 29, 2025 | 85.81 | 86.04 | 85.81 | 85.87 | 85.87 | 0.50% | 108 |
| Jul 28, 2025 | 86.25 | 86.70 | 85.26 | 85.44 | 85.44 | 0.22% | 382 |
| Jul 25, 2025 | 85.80 | 85.80 | 85.25 | 85.25 | 85.25 | - | 206 |
| Jul 24, 2025 | 84.97 | 85.36 | 84.97 | 85.25 | 85.25 | 0.29% | 241 |
| Jul 23, 2025 | 83.70 | 85.00 | 83.70 | 85.00 | 85.00 | 3.38% | 2,339 |
| Jul 22, 2025 | 82.25 | 82.40 | 81.99 | 82.22 | 82.22 | -0.33% | 955 |
| Jul 21, 2025 | 83.08 | 83.70 | 82.16 | 82.49 | 82.49 | -0.61% | 1,126 |