Sanofi (FRA:SNW)
Germany
· Delayed Price · Currency is EUR 78.22
-0.83 (-1.05%)
Last updated: Apr 29, 2026, 11:19 AM CET
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.64 | 78.72 | 78.30 | 78.34 | - | -0.18% | 1,374 |
| Apr 28, 2026 | 79.00 | 79.27 | 78.04 | 78.48 | 78.48 | -0.81% | 1,624 |
| Apr 27, 2026 | 80.90 | 80.90 | 78.80 | 79.12 | 79.12 | -2.01% | 2,561 |
| Apr 24, 2026 | 82.28 | 82.28 | 80.21 | 80.74 | 80.74 | -2.37% | 3,736 |
| Apr 23, 2026 | 80.99 | 83.90 | 80.99 | 82.70 | 82.70 | 2.49% | 1,799 |
| Apr 22, 2026 | 80.38 | 81.13 | 80.20 | 80.69 | 80.69 | 0.10% | 1,717 |
| Apr 21, 2026 | 81.89 | 81.96 | 80.61 | 80.61 | 80.61 | -1.67% | 1,252 |
| Apr 20, 2026 | 81.70 | 82.00 | 80.32 | 81.98 | 81.98 | 0.23% | 1,913 |
| Apr 17, 2026 | 81.63 | 81.79 | 81.50 | 81.79 | 81.79 | 1.20% | 835 |
| Apr 16, 2026 | 81.87 | 81.95 | 80.82 | 80.82 | 80.82 | -1.62% | 1,212 |
| Apr 15, 2026 | 81.00 | 82.32 | 81.00 | 82.15 | 82.15 | 1.86% | 1,797 |
| Apr 14, 2026 | 80.02 | 80.65 | 79.76 | 80.65 | 80.65 | 1.86% | 1,910 |
| Apr 13, 2026 | 81.00 | 81.40 | 78.98 | 79.18 | 79.18 | -1.15% | 1,489 |
| Apr 10, 2026 | 81.29 | 81.31 | 80.10 | 80.10 | 80.10 | -0.35% | 1,139 |
| Apr 9, 2026 | 80.66 | 81.12 | 79.75 | 80.38 | 80.38 | -0.96% | 1,017 |
| Apr 8, 2026 | 83.40 | 83.40 | 80.29 | 81.16 | 81.16 | 0.37% | 1,026 |
| Apr 7, 2026 | 82.80 | 83.26 | 80.28 | 80.86 | 80.86 | -2.40% | 1,707 |
| Apr 2, 2026 | 82.71 | 82.85 | 82.10 | 82.85 | 82.85 | 0.11% | 854 |
| Apr 1, 2026 | 83.41 | 83.41 | 82.76 | 82.76 | 82.76 | -0.77% | 1,287 |
| Mar 31, 2026 | 80.81 | 83.40 | 80.81 | 83.40 | 83.40 | 2.55% | 1,463 |
| Mar 30, 2026 | 81.71 | 81.99 | 80.26 | 81.33 | 81.33 | -1.68% | 681 |
| Mar 27, 2026 | 80.98 | 82.93 | 80.98 | 82.72 | 82.72 | 1.75% | 3,272 |
| Mar 26, 2026 | 79.13 | 81.64 | 79.13 | 81.30 | 81.30 | 2.02% | 1,301 |
| Mar 25, 2026 | 78.95 | 79.69 | 78.94 | 79.69 | 79.69 | 3.17% | 1,562 |
| Mar 24, 2026 | 77.30 | 77.81 | 77.24 | 77.24 | 77.24 | - | 41 |
| Mar 23, 2026 | 76.91 | 78.67 | 76.49 | 77.24 | 77.24 | 0.47% | 2,188 |
| Mar 20, 2026 | 78.03 | 78.44 | 76.88 | 76.88 | 76.88 | -1.16% | 1,745 |
| Mar 19, 2026 | 75.53 | 78.10 | 75.53 | 77.78 | 77.78 | 2.46% | 3,170 |
| Mar 18, 2026 | 77.20 | 77.20 | 75.88 | 75.91 | 75.91 | -1.54% | 2,374 |
| Mar 17, 2026 | 77.05 | 77.42 | 76.98 | 77.10 | 77.10 | 0.69% | 1,862 |
| Mar 16, 2026 | 77.12 | 77.12 | 76.27 | 76.57 | 76.57 | -0.08% | 4,105 |
| Mar 13, 2026 | 75.89 | 76.67 | 75.89 | 76.63 | 76.63 | 0.21% | 1,135 |
| Mar 12, 2026 | 75.50 | 76.84 | 75.50 | 76.47 | 76.47 | 0.57% | 1,099 |
| Mar 11, 2026 | 76.53 | 76.53 | 75.79 | 76.04 | 76.04 | -0.65% | 1,051 |
| Mar 10, 2026 | 77.18 | 77.18 | 76.53 | 76.54 | 76.54 | -0.61% | 1,461 |
| Mar 9, 2026 | 76.80 | 77.01 | 75.06 | 77.01 | 77.01 | 0.64% | 2,717 |
| Mar 6, 2026 | 78.54 | 78.54 | 76.18 | 76.52 | 76.52 | -2.49% | 2,779 |
| 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% | 1,380 |
| 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 |