Sanofi (VIE:SANO)
Austria
· Delayed Price · Currency is EUR 75.65
-0.61 (-0.80%)
At close: Mar 9, 2026
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.24 | 75.65 | 74.98 | 75.65 | 75.65 | -0.80% | 446 |
| Mar 6, 2026 | 77.71 | 77.71 | 76.20 | 76.26 | 76.26 | -1.95% | 411 |
| Mar 5, 2026 | 78.76 | 78.97 | 77.78 | 77.78 | 77.78 | -2.63% | 652 |
| Mar 4, 2026 | 80.51 | 80.51 | 79.88 | 79.88 | 79.88 | -0.55% | 963 |
| Mar 3, 2026 | 81.03 | 81.07 | 80.15 | 80.32 | 80.32 | -1.08% | 1,260 |
| Mar 2, 2026 | 80.81 | 82.09 | 80.80 | 81.20 | 81.20 | -1.12% | 1,206 |
| Feb 27, 2026 | 82.00 | 82.12 | 81.36 | 82.12 | 82.12 | 1.78% | 495 |
| Feb 26, 2026 | 81.05 | 81.46 | 80.41 | 80.68 | 80.68 | -0.38% | 55 |
| Feb 25, 2026 | 80.32 | 80.99 | 80.32 | 80.99 | 80.99 | -0.12% | 142 |
| Feb 24, 2026 | 80.90 | 81.18 | 80.90 | 81.09 | 81.09 | 0.43% | 11 |
| Feb 23, 2026 | 79.48 | 80.74 | 79.48 | 80.74 | 80.74 | 1.67% | 399 |
| Feb 20, 2026 | 79.94 | 79.94 | 79.25 | 79.41 | 79.41 | 0.34% | 324 |
| Feb 19, 2026 | 78.81 | 79.18 | 78.80 | 79.14 | 79.14 | 1.34% | 189 |
| Feb 18, 2026 | 78.53 | 78.53 | 78.08 | 78.09 | 78.09 | -0.20% | 15 |
| Feb 17, 2026 | 77.23 | 78.31 | 77.23 | 78.25 | 78.25 | 0.48% | 264 |
| Feb 16, 2026 | 77.69 | 77.93 | 77.58 | 77.88 | 77.88 | 0.24% | 284 |
| Feb 13, 2026 | 79.04 | 79.19 | 77.69 | 77.69 | 77.69 | -2.25% | 562 |
| Feb 12, 2026 | 82.25 | 82.25 | 77.60 | 79.48 | 79.48 | -3.33% | 2,353 |
| Feb 11, 2026 | 81.87 | 82.22 | 81.40 | 82.22 | 82.22 | -0.30% | 75 |
| Feb 10, 2026 | 81.05 | 82.47 | 81.05 | 82.47 | 82.47 | 2.73% | 261 |
| Feb 9, 2026 | 80.64 | 80.64 | 80.00 | 80.28 | 80.28 | -0.36% | 274 |
| Feb 6, 2026 | 80.81 | 80.81 | 80.19 | 80.57 | 80.57 | -0.44% | 356 |
| Feb 5, 2026 | 82.05 | 82.05 | 80.70 | 80.93 | 80.93 | -1.44% | 970 |
| Feb 4, 2026 | 80.97 | 82.18 | 80.97 | 82.11 | 82.11 | 1.86% | 677 |
| Feb 3, 2026 | 80.51 | 80.72 | 80.37 | 80.61 | 80.61 | -0.04% | 226 |
| Feb 2, 2026 | 79.37 | 80.95 | 79.32 | 80.64 | 80.64 | 2.10% | 416 |
| Jan 30, 2026 | 77.55 | 78.98 | 77.32 | 78.98 | 78.98 | 1.87% | 416 |
| Jan 29, 2026 | 77.67 | 77.97 | 76.96 | 77.53 | 77.53 | -0.51% | 1,637 |
| Jan 28, 2026 | 78.61 | 78.88 | 77.75 | 77.93 | 77.93 | -2.45% | 323 |
| Jan 27, 2026 | 79.31 | 80.06 | 79.22 | 79.89 | 79.89 | 0.36% | 197 |
| Jan 26, 2026 | 80.03 | 80.03 | 79.55 | 79.60 | 79.60 | 1.23% | 416 |
| Jan 23, 2026 | 79.60 | 79.60 | 78.63 | 78.63 | 78.63 | -0.79% | 200 |
| Jan 22, 2026 | 79.13 | 79.48 | 78.94 | 79.26 | 79.26 | 1.38% | 246 |
| Jan 21, 2026 | 78.31 | 78.39 | 77.92 | 78.18 | 78.18 | 0.30% | 858 |
| Jan 20, 2026 | 78.41 | 78.41 | 77.43 | 77.95 | 77.95 | -1.33% | 1,157 |
| Jan 19, 2026 | 79.65 | 79.87 | 79.00 | 79.00 | 79.00 | -2.23% | 269 |
| Jan 16, 2026 | 81.11 | 81.11 | 80.63 | 80.80 | 80.80 | -0.97% | 130 |
| Jan 15, 2026 | 82.24 | 82.24 | 81.57 | 81.59 | 81.59 | -0.95% | 392 |
| Jan 14, 2026 | 81.10 | 82.46 | 81.10 | 82.37 | 82.37 | 1.79% | 390 |
| Jan 13, 2026 | 82.58 | 82.58 | 80.63 | 80.92 | 80.92 | -1.35% | 584 |
| Jan 12, 2026 | 84.73 | 84.73 | 81.72 | 82.03 | 82.03 | -2.87% | 289 |
| Jan 9, 2026 | 82.82 | 84.52 | 82.82 | 84.45 | 84.45 | 2.10% | 36 |
| Jan 8, 2026 | 82.96 | 83.11 | 82.68 | 82.71 | 82.71 | 0.24% | 610 |
| Jan 7, 2026 | 82.49 | 82.51 | 81.92 | 82.51 | 82.51 | 0.24% | 132 |
| Jan 6, 2026 | 81.58 | 83.14 | 81.58 | 82.31 | 82.31 | 1.72% | 168 |
| Jan 5, 2026 | 81.97 | 82.03 | 80.92 | 80.92 | 80.92 | -1.59% | 192 |
| Jan 2, 2026 | 82.63 | 82.63 | 82.23 | 82.23 | 82.23 | -0.92% | 3 |
| Dec 30, 2025 | 82.68 | 82.99 | 82.65 | 82.99 | 82.99 | 0.70% | 32 |
| Dec 29, 2025 | 82.36 | 82.41 | 82.15 | 82.41 | 82.41 | -0.01% | 257 |
| Dec 23, 2025 | 81.51 | 82.81 | 81.51 | 82.42 | 82.42 | 0.82% | 42 |
| Dec 22, 2025 | 82.36 | 82.36 | 81.56 | 81.75 | 81.75 | -0.26% | 54 |
| Dec 19, 2025 | 81.97 | 81.97 | 81.43 | 81.96 | 81.96 | 0.05% | 42 |
| Dec 18, 2025 | 82.44 | 82.61 | 81.88 | 81.92 | 81.92 | 0.81% | 15 |
| Dec 17, 2025 | 80.62 | 81.26 | 80.62 | 81.26 | 81.26 | -0.25% | - |
| Dec 16, 2025 | 81.55 | 81.55 | 81.18 | 81.46 | 81.46 | 1.14% | - |
| Dec 15, 2025 | 79.68 | 82.70 | 79.68 | 80.54 | 80.54 | -3.19% | 774 |
| Dec 12, 2025 | 83.12 | 83.55 | 83.12 | 83.19 | 83.19 | -0.69% | 220 |
| Dec 11, 2025 | 82.39 | 83.77 | 82.39 | 83.77 | 83.77 | 1.31% | 429 |
| Dec 10, 2025 | 83.12 | 83.12 | 82.51 | 82.69 | 82.69 | -0.68% | 1 |
| Dec 9, 2025 | 82.89 | 83.48 | 82.15 | 83.26 | 83.26 | -0.53% | 1,136 |
| Dec 8, 2025 | 84.05 | 84.05 | 83.66 | 83.70 | 83.70 | -1.99% | 51 |
| Dec 5, 2025 | 84.62 | 85.53 | 84.62 | 85.40 | 85.40 | 0.93% | 129 |
| Dec 4, 2025 | 85.24 | 85.24 | 84.61 | 84.61 | 84.61 | -1.04% | 642 |
| Dec 3, 2025 | 86.63 | 86.63 | 85.14 | 85.50 | 85.50 | -1.03% | 333 |
| Dec 2, 2025 | 86.61 | 87.04 | 86.39 | 86.39 | 86.39 | -0.13% | 262 |
| Dec 1, 2025 | 85.29 | 86.62 | 85.29 | 86.50 | 86.50 | 0.63% | 122 |
| Nov 28, 2025 | 86.07 | 86.21 | 85.76 | 85.96 | 85.96 | -0.30% | 31 |
| Nov 27, 2025 | 85.67 | 86.22 | 85.67 | 86.22 | 86.22 | 0.47% | 24 |
| Nov 26, 2025 | 86.63 | 86.88 | 85.55 | 85.82 | 85.82 | -0.49% | 387 |
| Nov 25, 2025 | 86.11 | 87.46 | 85.89 | 86.24 | 86.24 | -0.23% | 1,161 |
| Nov 24, 2025 | 86.40 | 86.44 | 85.86 | 86.44 | 86.44 | 0.32% | 306 |
| Nov 21, 2025 | 85.54 | 86.34 | 85.54 | 86.16 | 86.16 | 0.24% | 555 |
| Nov 20, 2025 | 86.13 | 86.46 | 85.83 | 85.95 | 85.95 | -1.29% | 222 |
| Nov 19, 2025 | 84.83 | 87.20 | 84.83 | 87.07 | 87.07 | -0.41% | 3 |
| Nov 18, 2025 | 89.23 | 89.23 | 87.19 | 87.43 | 87.43 | -2.23% | 1,262 |
| Nov 17, 2025 | 89.65 | 89.73 | 89.42 | 89.42 | 89.42 | -0.46% | - |
| Nov 14, 2025 | 90.02 | 90.02 | 89.42 | 89.83 | 89.83 | 0.20% | 253 |
| Nov 13, 2025 | 90.66 | 90.66 | 89.65 | 89.65 | 89.65 | -0.39% | - |
| Nov 12, 2025 | 89.64 | 90.06 | 89.50 | 90.00 | 90.00 | 1.87% | 129 |
| Nov 11, 2025 | 87.85 | 88.50 | 87.85 | 88.35 | 88.35 | 2.09% | 114 |
| Nov 10, 2025 | 85.86 | 86.60 | 85.86 | 86.54 | 86.54 | 1.20% | 102 |
| Nov 7, 2025 | 85.76 | 85.76 | 85.50 | 85.51 | 85.51 | - | 40 |
| Nov 6, 2025 | 85.06 | 85.51 | 85.06 | 85.51 | 85.51 | 1.06% | 1 |
| Nov 5, 2025 | 85.38 | 85.38 | 84.61 | 84.61 | 84.61 | -1.76% | 129 |
| Nov 4, 2025 | 86.31 | 86.31 | 84.94 | 86.13 | 86.13 | -1.70% | 130 |
| Nov 3, 2025 | 87.70 | 87.82 | 87.62 | 87.62 | 87.62 | -0.22% | - |
| Oct 31, 2025 | 87.93 | 88.23 | 87.81 | 87.81 | 87.81 | -0.53% | 2 |
| Oct 30, 2025 | 88.25 | 88.49 | 88.18 | 88.28 | 88.28 | -0.01% | 259 |
| Oct 29, 2025 | 87.86 | 88.65 | 87.86 | 88.29 | 88.29 | 0.66% | 2 |
| Oct 28, 2025 | 88.44 | 88.72 | 87.67 | 87.71 | 87.71 | -0.42% | 132 |
| Oct 27, 2025 | 88.78 | 88.82 | 88.03 | 88.08 | 88.08 | -1.16% | 357 |
| Oct 24, 2025 | 89.15 | 89.35 | 86.68 | 89.11 | 89.11 | 2.87% | 4,050 |
| Oct 23, 2025 | 86.84 | 86.97 | 86.55 | 86.62 | 86.62 | 0.29% | 53 |
| Oct 22, 2025 | 85.97 | 86.37 | 85.80 | 86.37 | 86.37 | -0.08% | 255 |
| Oct 21, 2025 | 86.05 | 86.44 | 86.05 | 86.44 | 86.44 | -0.06% | 3 |
| Oct 20, 2025 | 85.99 | 86.49 | 85.45 | 86.49 | 86.49 | 0.03% | 239 |
| Oct 17, 2025 | 85.59 | 86.46 | 85.56 | 86.46 | 86.46 | 0.27% | 162 |
| Oct 16, 2025 | 84.84 | 86.23 | 84.76 | 86.23 | 86.23 | 3.05% | 236 |
| Oct 15, 2025 | 83.65 | 83.78 | 83.63 | 83.68 | 83.68 | -0.37% | 166 |
| Oct 14, 2025 | 84.06 | 84.58 | 83.99 | 83.99 | 83.99 | 0.54% | 387 |