Sanofi (VIE:SANO)
Austria
· Delayed Price · Currency is EUR 85.40
+0.79 (0.93%)
At close: Dec 5, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 83.39 | 83.92 | 83.39 | 83.54 | 83.54 | -0.24% | 4 |
| Oct 10, 2025 | 84.52 | 85.14 | 83.74 | 83.74 | 83.74 | -1.09% | 379 |
| Oct 9, 2025 | 83.92 | 84.66 | 83.92 | 84.66 | 84.66 | 0.26% | - |
| Oct 8, 2025 | 84.87 | 84.87 | 84.44 | 84.44 | 84.44 | -0.34% | - |
| Oct 7, 2025 | 85.03 | 85.13 | 84.73 | 84.73 | 84.73 | -1.56% | 160 |
| Oct 6, 2025 | 86.64 | 86.64 | 85.65 | 86.07 | 86.07 | 0.16% | 536 |
| Oct 3, 2025 | 85.68 | 86.18 | 85.68 | 85.93 | 85.93 | 0.76% | - |
| Oct 2, 2025 | 84.92 | 85.28 | 84.92 | 85.28 | 85.28 | 3.04% | 129 |
| Oct 1, 2025 | 81.67 | 82.76 | 81.67 | 82.76 | 82.76 | 6.46% | - |
| Sep 30, 2025 | 79.06 | 79.06 | 76.84 | 77.74 | 77.74 | -0.17% | 1,670 |
| Sep 29, 2025 | 77.74 | 77.87 | 77.74 | 77.87 | 77.87 | -0.23% | - |
| Sep 26, 2025 | 77.32 | 78.05 | 77.32 | 78.05 | 78.05 | - | - |
| Sep 25, 2025 | 78.72 | 78.72 | 78.05 | 78.05 | 78.05 | -1.92% | 122 |
| Sep 24, 2025 | 79.33 | 79.71 | 79.33 | 79.58 | 79.58 | 0.35% | 52 |
| Sep 23, 2025 | 79.66 | 79.78 | 79.30 | 79.30 | 79.30 | -1.09% | 34 |
| Sep 22, 2025 | 80.55 | 80.55 | 80.10 | 80.17 | 80.17 | -0.78% | - |
| Sep 19, 2025 | 81.11 | 81.28 | 80.78 | 80.80 | 80.80 | 0.84% | 294 |
| Sep 18, 2025 | 79.87 | 80.33 | 79.87 | 80.13 | 80.13 | 0.40% | - |
| Sep 17, 2025 | 79.46 | 79.81 | 79.24 | 79.81 | 79.81 | 1.09% | 202 |
| Sep 16, 2025 | 78.94 | 79.59 | 78.82 | 78.95 | 78.95 | -1.45% | 122 |
| Sep 15, 2025 | 80.29 | 80.35 | 80.11 | 80.11 | 80.11 | -0.94% | - |
| Sep 12, 2025 | 80.87 | 80.87 | 80.64 | 80.87 | 80.87 | 0.17% | 60 |
| Sep 11, 2025 | 80.92 | 81.31 | 80.72 | 80.73 | 80.73 | 0.12% | 22 |
| Sep 10, 2025 | 80.58 | 81.20 | 80.58 | 80.63 | 80.63 | -0.06% | 246 |
| Sep 9, 2025 | 79.76 | 80.93 | 79.76 | 80.68 | 80.68 | 1.86% | 340 |
| Sep 8, 2025 | 79.28 | 79.28 | 79.18 | 79.21 | 79.21 | 0.62% | - |
| Sep 5, 2025 | 78.24 | 79.36 | 78.24 | 78.72 | 78.72 | -0.61% | 453 |
| Sep 4, 2025 | 78.47 | 79.50 | 76.82 | 79.20 | 79.20 | -7.38% | 826 |
| Sep 3, 2025 | 85.21 | 85.51 | 85.10 | 85.51 | 85.51 | 1.08% | 142 |
| Sep 2, 2025 | 85.44 | 85.62 | 84.60 | 84.60 | 84.60 | -0.08% | 131 |
| Sep 1, 2025 | 85.17 | 85.44 | 84.67 | 84.67 | 84.67 | -0.08% | - |
| Aug 29, 2025 | 84.80 | 84.80 | 84.71 | 84.74 | 84.74 | -1.18% | 4 |
| Aug 28, 2025 | 86.15 | 86.34 | 85.75 | 85.75 | 85.75 | -1.57% | - |
| Aug 27, 2025 | 86.52 | 87.12 | 86.40 | 87.12 | 87.12 | 0.07% | - |
| Aug 26, 2025 | 85.23 | 87.06 | 85.23 | 87.06 | 87.06 | -0.22% | - |
| Aug 25, 2025 | 87.58 | 87.58 | 87.21 | 87.25 | 87.25 | -1.17% | - |
| Aug 22, 2025 | 87.36 | 88.28 | 87.36 | 88.28 | 88.28 | 1.05% | 120 |
| Aug 21, 2025 | 86.75 | 87.36 | 86.67 | 87.36 | 87.36 | 0.33% | 120 |
| Aug 20, 2025 | 86.54 | 87.07 | 86.54 | 87.07 | 87.07 | 0.90% | - |
| Aug 19, 2025 | 86.16 | 86.29 | 85.85 | 86.29 | 86.29 | 1.53% | - |
| Aug 18, 2025 | 85.07 | 85.07 | 84.91 | 84.99 | 84.99 | 0.37% | - |
| Aug 15, 2025 | 84.67 | 85.09 | 84.67 | 84.68 | 84.68 | 2.12% | - |
| Aug 14, 2025 | 82.97 | 83.08 | 82.92 | 82.92 | 82.92 | -0.01% | - |
| Aug 13, 2025 | 82.46 | 82.93 | 82.07 | 82.93 | 82.93 | 1.87% | - |
| Aug 12, 2025 | 81.36 | 81.69 | 81.36 | 81.41 | 81.41 | -0.29% | 122 |
| Aug 11, 2025 | 81.46 | 81.65 | 81.20 | 81.65 | 81.65 | 1.35% | 46 |
| Aug 8, 2025 | 82.51 | 82.51 | 80.07 | 80.56 | 80.56 | -0.26% | 1,511 |
| Aug 7, 2025 | 79.89 | 80.77 | 79.89 | 80.77 | 80.77 | 0.96% | 244 |
| Aug 6, 2025 | 82.26 | 82.26 | 80.00 | 80.00 | 80.00 | -3.26% | 10 |
| Aug 5, 2025 | 82.90 | 82.90 | 82.70 | 82.70 | 82.70 | 2.07% | - |
| Aug 4, 2025 | 80.64 | 81.02 | 80.59 | 81.02 | 81.02 | 1.35% | 37 |
| Aug 1, 2025 | 77.61 | 79.94 | 77.61 | 79.94 | 79.94 | 0.68% | 570 |
| Jul 31, 2025 | 83.69 | 83.71 | 78.52 | 79.40 | 79.40 | -7.30% | 1,333 |
| Jul 30, 2025 | 85.24 | 85.65 | 85.20 | 85.65 | 85.65 | 0.07% | 122 |
| Jul 29, 2025 | 85.43 | 86.23 | 85.41 | 85.59 | 85.59 | 0.18% | 158 |
| Jul 28, 2025 | 86.80 | 86.80 | 85.44 | 85.44 | 85.44 | 0.48% | 271 |
| Jul 25, 2025 | 84.74 | 85.25 | 84.74 | 85.03 | 85.03 | -0.29% | - |
| Jul 24, 2025 | 85.66 | 85.66 | 85.11 | 85.28 | 85.28 | 0.66% | - |
| Jul 23, 2025 | 84.05 | 84.72 | 84.05 | 84.72 | 84.72 | 2.77% | 147 |
| Jul 22, 2025 | 82.21 | 82.44 | 81.91 | 82.44 | 82.44 | 0.11% | - |
| Jul 21, 2025 | 82.97 | 83.12 | 82.35 | 82.35 | 82.35 | -1.27% | 291 |