Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	80.10	80.20	78.69	79.73	79.73	-0.62%	5,848,883
Apr 24, 2026	81.01	83.89	80.01	80.23	80.23	-3.40%	2,181,091
Apr 23, 2026	82.80	84.01	81.03	83.05	83.05	3.04%	983,686
Apr 22, 2026	80.00	82.53	80.11	80.60	80.60	-0.59%	5,510,230
Apr 21, 2026	82.18	82.24	80.43	81.08	81.08	-1.16%	1,055,615
Apr 20, 2026	81.01	82.03	80.25	82.03	82.03	0.63%	1,837,952
Apr 17, 2026	82.40	82.20	81.30	81.52	81.52	-0.20%	3,080,982
Apr 16, 2026	81.75	81.74	80.60	81.68	81.68	0.71%	272,192
Apr 15, 2026	81.02	82.33	79.53	81.11	81.11	0.63%	464,162
Apr 14, 2026	79.76	81.02	79.51	80.60	80.60	1.52%	1,141,943
Apr 13, 2026	80.42	82.39	78.58	79.39	79.39	-2.59%	1,896,341
Apr 10, 2026	80.35	81.57	80.19	81.50	81.50	0.67%	178,522
Apr 9, 2026	81.17	81.36	79.63	80.96	80.96	0.51%	1,378,338
Apr 8, 2026	82.10	83.63	80.30	80.55	80.55	-2.75%	1,415,817
Apr 7, 2026	83.37	84.11	80.34	82.83	82.83	0.77%	223,185
Apr 2, 2026	80.96	83.04	70.92	82.19	82.19	-0.89%	73,046
Apr 1, 2026	81.24	84.24	80.37	82.93	82.93	-0.26%	2,841,846
Mar 31, 2026	82.63	83.38	82.00	83.15	83.15	2.36%	312,009
Mar 30, 2026	81.38	81.94	79.67	81.23	81.23	-1.42%	412,559
Mar 27, 2026	82.00	83.02	81.69	82.40	82.40	1.09%	4,133,061
Mar 26, 2026	79.76	81.73	79.66	81.51	81.51	3.41%	205,291
Mar 25, 2026	79.01	80.06	78.57	78.82	78.82	2.59%	2,824,355
Mar 24, 2026	77.27	78.04	76.83	76.83	76.83	-0.38%	1,178,131
Mar 23, 2026	76.41	79.08	74.60	77.12	77.12	-0.46%	97,160
Mar 20, 2026	78.07	79.72	76.70	77.48	77.48	-0.86%	1,139,267
Mar 19, 2026	75.83	78.15	75.40	78.15	78.15	2.67%	2,679,845
Mar 18, 2026	76.52	78.08	75.35	76.12	76.12	-1.00%	1,817,295
Mar 17, 2026	77.10	77.77	75.33	76.89	76.89	0.52%	455,344
Mar 16, 2026	76.59	76.85	76.02	76.49	76.49	0.43%	500,720
Mar 13, 2026	76.25	77.49	75.22	76.16	76.16	-0.43%	190,775
Mar 12, 2026	75.50	77.10	74.81	76.49	76.49	0.91%	467,774
Mar 11, 2026	75.57	76.36	75.65	75.80	75.80	-0.79%	775,066
Mar 10, 2026	76.08	77.02	74.60	76.40	76.40	1.20%	1,516,518
Mar 9, 2026	76.00	76.55	74.82	75.50	75.50	-2.69%	1,354,461
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%	1,898,144
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