Sanofi (LON:0A2V)
London
· Delayed Price · Currency is GBP · Price in USD 44.60
-0.52 (-1.16%)
At close: Mar 6, 2026
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.01 | 45.91 | 44.00 | 44.60 | 44.60 | -1.15% | 3,950 |
| Mar 5, 2026 | 46.00 | 46.00 | 44.75 | 45.12 | 45.12 | -2.53% | 5,597 |
| Mar 4, 2026 | 46.36 | 46.75 | 45.99 | 46.29 | 46.29 | -0.75% | 1,757 |
| Mar 3, 2026 | 48.60 | 48.60 | 46.18 | 46.64 | 46.64 | -2.56% | 2,775 |
| Mar 2, 2026 | 48.66 | 48.66 | 47.43 | 47.86 | 47.86 | -1.33% | 3,886 |
| Feb 27, 2026 | 48.50 | 48.72 | 47.93 | 48.51 | 48.51 | 0.60% | 643 |
| Feb 26, 2026 | 47.82 | 48.26 | 47.41 | 48.22 | 48.22 | 1.54% | 989 |
| Feb 25, 2026 | 47.49 | 47.71 | 47.37 | 47.49 | 47.49 | -0.31% | 240 |
| Feb 24, 2026 | 47.00 | 47.92 | 47.00 | 47.64 | 47.64 | 0.46% | 632,000 |
| Feb 23, 2026 | 46.23 | 47.73 | 46.23 | 47.42 | 47.42 | 0.89% | 3,488 |
| Feb 20, 2026 | 47.50 | 47.50 | 46.49 | 47.00 | 47.00 | -0.06% | 1,668 |
| Feb 19, 2026 | 46.58 | 47.03 | 46.11 | 47.03 | 47.03 | 2.06% | 2,485 |
| Feb 18, 2026 | 46.40 | 46.45 | 45.90 | 46.08 | 46.08 | -1.46% | 331 |
| Feb 17, 2026 | 46.13 | 46.76 | 45.98 | 46.76 | 46.76 | 1.48% | 1,544 |
| Feb 13, 2026 | 46.75 | 46.93 | 46.05 | 46.08 | 46.08 | -2.64% | 50,908 |
| Feb 12, 2026 | 49.23 | 49.23 | 45.92 | 47.33 | 47.33 | -3.89% | 290,470 |
| Feb 11, 2026 | 48.43 | 49.25 | 48.20 | 49.25 | 49.25 | 0.77% | 270 |
| Feb 10, 2026 | 48.68 | 49.09 | 48.68 | 48.87 | 48.87 | 1.32% | 1,287 |
| Feb 9, 2026 | 47.69 | 48.23 | 47.45 | 48.23 | 48.23 | 0.90% | 1,001 |
| Feb 6, 2026 | 47.38 | 47.86 | 47.35 | 47.80 | 47.80 | 0.27% | 947 |
| Feb 5, 2026 | 47.88 | 47.97 | 47.59 | 47.67 | 47.67 | -1.87% | 978 |
| Feb 4, 2026 | 48.00 | 48.58 | 46.90 | 48.58 | 48.58 | 2.68% | 917,284 |
| Feb 3, 2026 | 47.48 | 48.10 | 47.31 | 47.31 | 47.31 | -0.52% | 2,315 |
| Feb 2, 2026 | 46.90 | 47.85 | 46.01 | 47.56 | 47.56 | 1.81% | 912 |
| Jan 30, 2026 | 46.20 | 47.22 | 45.60 | 46.71 | 46.71 | 1.05% | 475,614 |
| Jan 29, 2026 | 46.20 | 47.88 | 45.80 | 46.23 | 46.23 | -0.18% | 151,010 |
| Jan 28, 2026 | 47.84 | 47.84 | 46.20 | 46.31 | 46.31 | -2.52% | 1,578 |
| Jan 27, 2026 | 47.55 | 47.83 | 47.45 | 47.51 | 47.51 | -0.42% | 610 |
| Jan 26, 2026 | 47.48 | 47.71 | 47.09 | 47.71 | 47.71 | 1.91% | 38,011 |
| Jan 23, 2026 | 46.64 | 47.95 | 46.20 | 46.82 | 46.82 | 0.22% | 1,042 |
| Jan 22, 2026 | 46.32 | 46.80 | 46.20 | 46.72 | 46.72 | 1.80% | 652 |
| Jan 21, 2026 | 45.79 | 46.07 | 45.75 | 45.89 | 45.89 | 0.22% | 714 |
| Jan 20, 2026 | 46.72 | 47.23 | 45.29 | 45.79 | 45.79 | -1.96% | 2,704 |
| Jan 16, 2026 | 46.88 | 47.02 | 46.66 | 46.71 | 46.71 | -1.64% | 1,249 |
| Jan 15, 2026 | 47.90 | 48.86 | 47.14 | 47.49 | 47.49 | -0.96% | 1,457 |
| Jan 14, 2026 | 47.87 | 48.12 | 47.75 | 47.95 | 47.95 | 1.93% | 1,046 |
| Jan 13, 2026 | 47.95 | 48.19 | 46.70 | 47.04 | 47.04 | -1.71% | 2,316 |
| Jan 12, 2026 | 48.92 | 48.92 | 47.58 | 47.85 | 47.85 | -2.77% | 1,055 |
| Jan 9, 2026 | 48.58 | 49.33 | 48.58 | 49.22 | 49.22 | 2.14% | 201,517 |
| Jan 8, 2026 | 48.31 | 48.43 | 48.00 | 48.18 | 48.18 | -0.26% | 80,707 |
| Jan 7, 2026 | 47.88 | 48.55 | 47.84 | 48.31 | 48.31 | 0.65% | 74,214 |
| Jan 6, 2026 | 48.13 | 48.65 | 47.59 | 48.00 | 48.00 | 0.55% | 435,824 |
| Jan 5, 2026 | 48.02 | 49.57 | 47.23 | 47.74 | 47.74 | -1.10% | 8,428 |
| Jan 2, 2026 | 48.00 | 48.46 | 48.00 | 48.27 | 48.27 | -0.80% | 1,553 |
| Dec 31, 2025 | 48.57 | 48.93 | 48.57 | 48.65 | 48.65 | -0.43% | 379 |
| Dec 30, 2025 | 48.78 | 48.89 | 48.71 | 48.86 | 48.86 | 1.02% | 2,105 |
| Dec 29, 2025 | 48.41 | 48.62 | 48.29 | 48.37 | 48.37 | 0.03% | 825 |
| Dec 24, 2025 | 48.20 | 48.52 | 48.20 | 48.35 | 48.35 | 0.11% | 1,346 |
| Dec 23, 2025 | 48.38 | 48.70 | 48.30 | 48.30 | 48.30 | 0.84% | 528 |
| Dec 22, 2025 | 48.44 | 48.44 | 47.83 | 47.90 | 47.90 | -0.76% | 667 |
| Dec 19, 2025 | 46.56 | 49.59 | 46.56 | 48.27 | 48.27 | 0.54% | 592 |
| Dec 18, 2025 | 47.90 | 48.28 | 47.90 | 48.01 | 48.01 | -0.14% | 696 |
| Dec 17, 2025 | 47.62 | 48.28 | 47.37 | 48.08 | 48.08 | 1.79% | 100,180 |
| Dec 16, 2025 | 47.72 | 47.98 | 47.23 | 47.23 | 47.23 | -0.42% | 865 |
| Dec 15, 2025 | 47.23 | 48.48 | 46.49 | 47.43 | 47.43 | -2.60% | 202,339 |
| Dec 12, 2025 | 48.86 | 49.04 | 48.61 | 48.69 | 48.69 | -0.09% | 712 |
| Dec 11, 2025 | 48.51 | 49.15 | 48.51 | 48.74 | 48.74 | 1.46% | 173,382 |
| Dec 10, 2025 | 48.25 | 48.25 | 47.84 | 48.04 | 48.04 | -0.16% | 1,085 |
| Dec 9, 2025 | 48.15 | 48.49 | 47.98 | 48.12 | 48.12 | -0.61% | 334 |
| Dec 8, 2025 | 48.90 | 48.90 | 48.31 | 48.41 | 48.41 | -1.88% | 1,757 |
| Dec 5, 2025 | 49.04 | 49.73 | 49.04 | 49.34 | 49.34 | 0.39% | 180 |
| Dec 4, 2025 | 49.50 | 49.50 | 49.15 | 49.15 | 49.15 | -1.10% | 322 |
| Dec 3, 2025 | 49.77 | 50.20 | 49.61 | 49.70 | 49.70 | -0.09% | 500,509 |
| Dec 2, 2025 | 50.43 | 50.43 | 49.74 | 49.74 | 49.74 | -0.78% | 790 |
| Dec 1, 2025 | 49.88 | 50.35 | 49.33 | 50.13 | 50.13 | 0.60% | 467 |
| Nov 28, 2025 | 50.11 | 50.11 | 49.64 | 49.83 | 49.83 | -0.14% | 627 |
| Nov 26, 2025 | 50.31 | 50.31 | 49.52 | 49.90 | 49.90 | -0.33% | 831 |
| Nov 25, 2025 | 50.01 | 50.48 | 49.50 | 50.07 | 50.07 | 1.52% | 547 |
| Nov 24, 2025 | 49.52 | 49.88 | 49.25 | 49.32 | 49.32 | -0.41% | 1,721 |
| Nov 21, 2025 | 49.55 | 49.63 | 49.39 | 49.52 | 49.52 | 1.50% | 542 |
| Nov 20, 2025 | 49.76 | 49.82 | 48.72 | 48.79 | 48.79 | -1.82% | 321 |
| Nov 19, 2025 | 50.39 | 50.42 | 49.55 | 49.69 | 49.69 | -2.19% | 325 |
| Nov 18, 2025 | 50.69 | 50.80 | 50.55 | 50.80 | 50.80 | -2.79% | 792 |
| Nov 17, 2025 | 51.82 | 52.49 | 51.78 | 52.26 | 52.26 | 0.13% | 812 |
| Nov 14, 2025 | 52.06 | 52.41 | 52.00 | 52.20 | 52.20 | -0.46% | 517 |
| Nov 13, 2025 | 50.76 | 52.65 | 50.76 | 52.44 | 52.44 | 0.38% | 944 |
| Nov 12, 2025 | 52.05 | 52.39 | 51.96 | 52.24 | 52.24 | 0.60% | 637 |
| Nov 11, 2025 | 51.07 | 52.10 | 51.07 | 51.93 | 51.93 | 3.19% | 641 |
| Nov 10, 2025 | 49.75 | 50.33 | 49.75 | 50.33 | 50.33 | 1.84% | 863 |
| Nov 7, 2025 | 49.24 | 49.52 | 49.24 | 49.41 | 49.41 | -0.28% | 476,105 |
| Nov 6, 2025 | 49.24 | 49.55 | 49.13 | 49.55 | 49.55 | 0.84% | 1,451 |
| Nov 5, 2025 | 49.00 | 49.47 | 48.55 | 49.14 | 49.14 | -0.58% | 124,926 |
| Nov 4, 2025 | 48.92 | 49.78 | 48.71 | 49.43 | 49.43 | -1.40% | 100,830 |
| Nov 3, 2025 | 50.10 | 50.48 | 50.10 | 50.13 | 50.13 | -0.73% | 438 |
| Oct 31, 2025 | 50.69 | 50.80 | 50.28 | 50.50 | 50.50 | -1.06% | 451 |
| Oct 30, 2025 | 51.22 | 51.29 | 50.87 | 51.04 | 51.04 | 0.98% | 752 |
| Oct 29, 2025 | 51.40 | 51.58 | 50.54 | 50.54 | 50.54 | -0.52% | 102,211 |
| Oct 28, 2025 | 51.41 | 51.41 | 50.59 | 50.81 | 50.81 | -1.08% | 1,497 |
| Oct 27, 2025 | 51.49 | 51.63 | 51.14 | 51.37 | 51.36 | -0.38% | 1,215 |
| Oct 24, 2025 | 52.30 | 52.30 | 50.70 | 51.56 | 51.56 | 3.22% | 59,487 |
| Oct 23, 2025 | 50.01 | 50.31 | 49.90 | 49.95 | 49.95 | -0.67% | 1,117 |
| Oct 22, 2025 | 49.92 | 50.41 | 49.80 | 50.29 | 50.29 | 0.79% | 251,330 |
| Oct 21, 2025 | 50.00 | 50.20 | 49.90 | 49.90 | 49.90 | -0.69% | 1,249 |
| Oct 20, 2025 | 50.01 | 50.50 | 50.00 | 50.24 | 50.24 | -0.26% | 723 |
| Oct 17, 2025 | 50.02 | 50.60 | 49.90 | 50.37 | 50.37 | 0.74% | 2,880 |
| Oct 16, 2025 | 49.57 | 50.27 | 49.51 | 50.00 | 50.00 | 2.36% | 634 |
| Oct 15, 2025 | 48.63 | 49.09 | 48.54 | 48.85 | 48.85 | 0.35% | 688 |
| Oct 14, 2025 | 48.66 | 48.93 | 48.61 | 48.68 | 48.68 | 0.35% | 216 |
| Oct 13, 2025 | 47.91 | 48.69 | 47.91 | 48.51 | 48.51 | 0.62% | 1,422 |
| Oct 10, 2025 | 48.90 | 49.12 | 48.22 | 48.22 | 48.22 | -0.90% | 1,421 |