Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	76.00	76.55	74.82	76.02	76.02	-2.02%	1,253,962
Mar 6, 2026	78.02	77.92	76.10	77.59	77.59	-2.56%	1,593,514
Mar 5, 2026	79.56	79.69	77.34	79.63	79.63	0.61%	858,661
Mar 4, 2026	80.17	80.55	79.09	79.15	79.15	-0.89%	1,453,993
Mar 3, 2026	80.63	81.35	79.85	79.86	79.86	-1.98%	2,466,821
Mar 2, 2026	81.38	82.08	71.87	81.47	81.47	-0.28%	963,567
Feb 27, 2026	81.95	82.75	78.80	81.70	81.70	1.08%	1,898,127
Feb 26, 2026	80.84	81.58	80.36	80.83	80.83	-0.09%	4,968,462
Feb 25, 2026	80.18	81.10	80.09	80.90	80.90	0.14%	811,558
Feb 24, 2026	79.96	83.01	79.63	80.79	80.79	1.36%	295,959
Feb 23, 2026	79.18	80.82	79.23	79.70	79.70	-0.15%	2,161,258
Feb 20, 2026	80.47	80.50	79.02	79.82	79.82	1.04%	2,364,265
Feb 19, 2026	79.01	80.46	76.73	79.00	79.00	0.78%	1,263,315
Feb 18, 2026	78.14	79.50	77.72	78.39	78.39	0.22%	564,706
Feb 17, 2026	77.10	78.44	75.76	78.22	78.22	1.05%	523,473
Feb 16, 2026	79.01	79.19	77.37	77.41	77.41	-0.47%	403,260
Feb 13, 2026	78.56	79.18	77.60	77.78	77.78	-2.69%	5,180,749
Feb 12, 2026	83.01	82.94	77.37	79.93	79.93	-2.18%	1,972,947
Feb 11, 2026	82.18	83.07	80.26	81.71	81.71	1.08%	400,998
Feb 10, 2026	81.31	82.54	80.83	80.84	80.84	0.74%	2,066,765
Feb 9, 2026	81.47	82.91	79.90	80.25	80.25	-0.19%	2,411,834
Feb 6, 2026	80.54	80.81	80.08	80.40	80.40	-0.85%	1,678,282
Feb 5, 2026	81.64	82.05	80.56	81.09	81.09	-0.96%	1,076,638
Feb 4, 2026	80.83	82.32	78.18	81.88	81.88	1.07%	1,485,724
Feb 3, 2026	80.02	81.74	78.15	81.01	81.01	0.48%	1,252,448
Feb 2, 2026	79.20	81.06	79.26	80.62	80.62	1.79%	7,950,897
Jan 30, 2026	77.08	79.44	76.90	79.20	79.20	2.75%	1,480,371
Jan 29, 2026	78.30	78.29	76.87	77.08	77.08	-2.17%	962,427
Jan 28, 2026	78.56	78.98	77.47	78.79	78.79	-1.20%	5,778,098
Jan 27, 2026	79.88	80.09	79.08	79.75	79.75	0.08%	546,621
Jan 26, 2026	81.98	81.32	78.88	79.69	79.69	-0.04%	80,816
Jan 23, 2026	78.92	80.86	77.57	79.72	79.72	0.75%	1,119,258
Jan 22, 2026	78.89	79.77	78.68	79.13	79.13	1.01%	370,720
Jan 21, 2026	78.69	78.64	77.88	78.34	78.34	0.40%	2,364,216
Jan 20, 2026	78.66	79.00	77.27	78.03	78.03	-1.22%	152,021
Jan 19, 2026	80.00	80.18	78.87	78.99	78.99	-2.22%	255,688
Jan 16, 2026	81.50	81.53	80.44	80.78	80.78	-1.14%	652,977
Jan 15, 2026	82.71	84.90	81.00	81.71	81.71	1.50%	25,058
Jan 14, 2026	80.61	82.60	78.93	80.50	80.50	0.14%	146,474
Jan 13, 2026	82.49	82.73	80.29	80.39	80.39	-2.38%	61,162
Jan 12, 2026	84.56	84.93	81.49	82.35	82.35	-2.34%	565,664
Jan 9, 2026	83.01	84.93	80.82	84.32	84.32	1.73%	200,722
Jan 8, 2026	83.07	84.85	82.42	82.89	82.89	0.59%	182,051
Jan 7, 2026	82.80	82.75	81.70	82.40	82.40	0.13%	26,399
Jan 6, 2026	81.36	83.20	81.34	82.29	82.29	1.35%	2,010,002
Jan 5, 2026	82.65	82.61	80.73	81.19	81.19	-1.94%	18,891
Jan 2, 2026	83.48	83.17	81.93	82.80	82.80	-0.14%	3,006,828
Dec 31, 2025	83.20	83.17	82.62	82.92	82.92	-0.13%	24,835
Dec 30, 2025	82.56	83.19	82.29	83.03	83.03	0.87%	945,002
Dec 29, 2025	82.29	82.82	82.00	82.31	82.31	0.54%	5,257,544
Dec 24, 2025	81.51	82.29	81.00	81.87	81.87	-0.61%	3,336
Dec 23, 2025	81.58	83.93	81.35	82.37	82.37	0.81%	77,747
Dec 22, 2025	82.19	83.81	81.54	81.71	81.71	-0.81%	22,861
Dec 19, 2025	82.32	83.72	80.30	82.38	82.38	-0.05%	2,129,263
Dec 18, 2025	82.49	83.18	80.60	82.42	82.42	0.67%	172,564
Dec 17, 2025	80.61	82.12	80.35	81.87	81.87	-0.48%	2,091,398
Dec 16, 2025	82.56	82.96	79.71	82.27	82.27	1.21%	2,667,583
Dec 15, 2025	79.01	82.75	78.00	81.28	81.28	-2.44%	428,420
Dec 12, 2025	83.27	83.87	83.05	83.32	83.32	1.02%	2,537,049
Dec 11, 2025	82.00	83.93	82.36	82.48	82.48	-0.24%	2,356,992
Dec 10, 2025	82.52	83.23	82.33	82.68	82.68	-0.79%	350,055
Dec 9, 2025	83.60	83.91	82.00	83.34	83.34	-0.31%	513,807
Dec 8, 2025	85.01	84.80	83.06	83.60	83.60	-1.58%	93,595
Dec 5, 2025	84.41	87.49	83.87	84.94	84.94	0.44%	31,522
Dec 4, 2025	85.30	87.41	83.71	84.57	84.57	-1.25%	348,776
Dec 3, 2025	86.00	86.61	85.15	85.64	85.64	-0.59%	418,326
Dec 2, 2025	86.35	87.23	85.95	86.15	86.15	-0.43%	13,017
Dec 1, 2025	85.06	86.71	85.23	86.53	86.53	0.89%	1,566,464
Nov 28, 2025	86.00	86.39	85.51	85.76	85.76	-0.34%	106,983
Nov 27, 2025	86.58	86.33	85.55	86.05	86.05	0.17%	1,577,687
Nov 26, 2025	87.21	87.40	85.50	85.90	85.90	-0.39%	3,199,513
Nov 25, 2025	86.00	87.42	85.13	86.24	86.24	-0.10%	1,380,672
Nov 24, 2025	87.20	86.84	85.43	86.33	86.33	0.01%	1,912,425
Nov 21, 2025	85.35	86.50	84.90	86.32	86.32	1.01%	1,582,377
Nov 20, 2025	86.51	86.61	85.32	85.46	85.46	-2.04%	3,933,293
Nov 19, 2025	87.61	87.70	85.94	87.24	87.24	-0.42%	290,857
Nov 18, 2025	89.08	89.66	87.08	87.60	87.60	-2.58%	419,234
Nov 17, 2025	89.42	90.02	89.40	89.92	89.92	0.37%	10,676
Nov 14, 2025	90.07	90.27	89.27	89.59	89.59	-0.94%	1,586,499
Nov 13, 2025	89.90	90.72	89.00	90.44	90.44	0.32%	65,194
Nov 12, 2025	89.50	90.63	89.39	90.15	90.15	1.58%	1,042,689
Nov 11, 2025	88.00	89.27	87.58	88.75	88.75	2.12%	866,976
Nov 10, 2025	85.79	87.12	83.61	86.91	86.91	1.72%	763,546
Nov 7, 2025	86.00	86.12	85.08	85.44	85.44	-0.18%	78,149
Nov 6, 2025	86.30	87.18	83.15	85.59	85.59	0.22%	717,759
Nov 5, 2025	85.45	85.67	84.60	85.40	85.40	-0.56%	1,648,199
Nov 4, 2025	86.57	86.70	84.88	85.88	85.88	-1.64%	1,092,092
Nov 3, 2025	87.93	88.02	86.94	87.31	87.31	-0.33%	1,818,591
Oct 31, 2025	88.83	90.73	87.55	87.60	87.60	-1.13%	12,020
Oct 30, 2025	87.90	88.99	86.39	88.60	88.60	0.77%	68,744
Oct 29, 2025	87.69	88.67	87.55	87.92	87.92	0.78%	2,612,200
Oct 28, 2025	88.40	89.21	86.83	87.24	87.24	-1.01%	44,718
Oct 27, 2025	88.51	89.10	87.16	88.13	88.13	-1.12%	956,131
Oct 24, 2025	88.80	91.06	86.50	89.13	89.13	3.54%	60,662
Oct 23, 2025	86.17	87.10	85.95	86.08	86.08	-0.37%	924,528
Oct 22, 2025	87.01	89.09	84.96	86.40	86.40	0.13%	395,229
Oct 21, 2025	85.97	86.68	85.70	86.29	86.29	-0.21%	91,490
Oct 20, 2025	87.01	86.58	85.45	86.47	86.47	0.05%	2,246,450
Oct 17, 2025	85.33	86.75	85.29	86.43	86.43	2.55%	1,896,670
Oct 16, 2025	83.84	86.33	84.27	84.28	84.28	0.12%	2,858,897