Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.12	42.98	42.12	42.95	42.95	2.75%	6,761,013
Jun 25, 2026	41.50	42.14	41.42	41.80	41.80	1.14%	4,522,646
Jun 24, 2026	42.10	42.14	41.32	41.33	41.33	-0.65%	7,686,307
Jun 23, 2026	42.27	42.47	41.47	41.60	41.60	-0.43%	10,829,810
Jun 22, 2026	40.91	41.82	40.89	41.78	41.78	-1.42%	5,672,609
Jun 18, 2026	42.34	42.47	41.86	42.38	42.38	-0.28%	4,085,481
Jun 17, 2026	43.34	43.60	42.47	42.50	42.50	-3.52%	8,394,357
Jun 16, 2026	43.74	44.10	43.51	44.05	44.05	0.57%	1,574,448
Jun 15, 2026	44.08	44.14	43.72	43.80	43.80	-1.02%	1,848,594
Jun 12, 2026	44.11	44.51	44.02	44.25	44.25	0.32%	1,633,184
Jun 11, 2026	43.90	44.55	43.86	44.11	44.11	1.24%	3,207,061
Jun 10, 2026	43.41	44.20	43.36	43.57	43.57	-2.59%	4,027,235
Jun 9, 2026	44.45	44.85	44.33	44.73	44.73	1.94%	2,832,066
Jun 8, 2026	44.41	44.58	43.85	43.88	43.88	-2.53%	1,879,268
Jun 5, 2026	45.00	45.24	44.83	45.02	45.02	1.44%	2,603,569
Jun 4, 2026	44.19	44.60	44.04	44.38	44.38	4.74%	2,230,309
Jun 3, 2026	42.56	42.75	42.37	42.37	42.37	-1.00%	2,472,706
Jun 2, 2026	42.73	42.84	42.28	42.80	42.80	-0.37%	1,963,767
Jun 1, 2026	43.53	43.60	42.92	42.96	42.96	-1.63%	2,707,249
May 29, 2026	44.02	44.13	43.64	43.67	43.67	-1.40%	2,426,341
May 28, 2026	43.91	44.55	43.91	44.29	44.29	-0.32%	2,137,632
May 27, 2026	44.51	44.95	44.37	44.43	44.43	0.63%	2,297,376
May 26, 2026	44.61	44.62	44.13	44.15	44.15	-0.32%	2,538,354
May 22, 2026	44.84	45.12	44.24	44.29	44.29	-1.40%	2,763,267
May 21, 2026	44.78	45.12	44.56	44.92	44.92	0.56%	2,236,799
May 20, 2026	44.50	44.83	44.30	44.67	44.67	2.57%	2,736,871
May 19, 2026	43.45	43.73	43.30	43.55	43.55	0.02%	2,251,140
May 18, 2026	43.08	43.60	43.02	43.54	43.54	1.99%	2,427,980
May 15, 2026	43.02	43.21	42.67	42.69	42.69	-0.37%	2,689,689
May 14, 2026	42.81	42.90	42.50	42.85	42.85	1.01%	1,752,746
May 13, 2026	42.48	42.99	42.33	42.42	42.42	-1.03%	3,179,189
May 12, 2026	42.81	43.05	42.56	42.86	42.86	0.85%	4,206,272
May 11, 2026	43.48	43.61	42.44	42.50	42.50	-1.87%	5,057,785
May 8, 2026	43.11	43.31	42.78	43.31	43.31	0.30%	2,515,814
May 7, 2026	43.57	43.79	43.12	43.18	43.18	-1.35%	1,775,236
May 6, 2026	43.61	43.96	43.59	43.77	43.77	0.95%	1,770,116
May 5, 2026	43.37	43.54	43.10	43.36	43.36	0.02%	2,224,195
May 4, 2026	43.50	43.81	43.15	43.35	43.35	-2.18%	2,895,752
May 1, 2026	46.63	46.98	46.07	46.08	44.32	-1.07%	2,284,402
Apr 30, 2026	45.99	46.90	45.96	46.58	44.80	1.19%	2,346,439
Apr 29, 2026	45.67	46.17	45.43	46.03	44.27	0.17%	2,825,858
Apr 28, 2026	46.20	46.26	45.88	45.95	44.19	0.11%	2,872,596
Apr 27, 2026	46.41	46.86	45.87	45.90	44.14	-1.88%	2,609,301
Apr 24, 2026	47.37	47.50	46.72	46.78	44.99	-1.58%	2,929,204
Apr 23, 2026	48.51	48.60	47.34	47.53	45.71	1.34%	5,352,898
Apr 22, 2026	47.53	47.55	46.85	46.90	45.10	-0.49%	2,857,480
Apr 21, 2026	47.70	47.77	47.08	47.13	45.32	-1.79%	2,546,914
Apr 20, 2026	47.96	48.34	47.78	47.99	46.15	-0.15%	1,997,108
Apr 17, 2026	48.47	48.59	48.05	48.06	46.22	0.71%	2,246,101
Apr 16, 2026	47.84	47.94	47.41	47.72	45.89	-0.62%	2,173,703
Apr 15, 2026	48.19	48.33	47.68	48.02	46.18	0.80%	3,509,980
Apr 14, 2026	47.18	47.80	47.15	47.64	45.82	1.45%	2,057,769
Apr 13, 2026	46.35	47.04	46.06	46.96	45.16	0.43%	3,564,887
Apr 10, 2026	47.57	47.59	46.64	46.76	44.97	-0.68%	2,230,537
Apr 9, 2026	46.73	47.46	46.49	47.08	45.28	-0.13%	2,644,764
Apr 8, 2026	47.15	47.24	46.88	47.14	45.33	0.66%	4,508,343
Apr 7, 2026	47.09	47.10	46.41	46.83	45.04	-1.62%	2,480,609
Apr 6, 2026	47.95	48.03	47.54	47.60	45.78	-0.61%	1,463,987
Apr 2, 2026	47.48	47.96	47.29	47.89	46.06	0.34%	1,518,953
Apr 1, 2026	47.91	48.22	47.66	47.73	45.90	-0.93%	2,593,144
Mar 31, 2026	47.54	48.35	47.40	48.18	46.33	3.12%	3,219,123
Mar 30, 2026	46.64	46.97	46.48	46.72	44.93	-0.13%	2,382,096
Mar 27, 2026	47.50	47.83	46.76	46.78	44.99	0.34%	3,684,845
Mar 26, 2026	46.33	47.15	46.25	46.62	44.83	1.28%	2,216,669
Mar 25, 2026	45.92	46.40	45.75	46.03	44.27	1.97%	1,883,174
Mar 24, 2026	44.55	45.19	44.51	45.14	43.41	0.83%	2,292,282
Mar 23, 2026	44.86	45.26	44.49	44.77	43.06	0.38%	3,147,094
Mar 20, 2026	45.28	45.45	44.36	44.60	42.89	-1.63%	4,788,431
Mar 19, 2026	44.22	45.52	44.22	45.34	43.60	3.73%	6,948,492
Mar 18, 2026	43.76	44.05	43.32	43.71	42.04	-0.79%	4,436,084
Mar 17, 2026	44.53	44.59	44.04	44.06	42.37	0.18%	3,207,306
Mar 16, 2026	43.95	44.16	43.79	43.98	42.30	0.87%	2,386,845
Mar 13, 2026	43.90	44.14	43.49	43.60	41.93	-0.07%	2,764,838
Mar 12, 2026	44.06	44.32	43.62	43.63	41.96	-0.71%	7,540,407
Mar 11, 2026	44.07	44.22	43.79	43.94	42.26	-0.07%	2,709,300
Mar 10, 2026	44.61	44.71	43.88	43.97	42.29	-0.86%	3,141,363
Mar 9, 2026	43.66	44.46	43.34	44.35	42.65	-0.45%	4,223,760
Mar 6, 2026	44.08	44.63	44.00	44.55	42.84	-1.00%	6,449,543
Mar 5, 2026	45.18	45.34	44.71	45.00	43.28	-2.64%	4,471,543
Mar 4, 2026	46.45	46.46	45.94	46.22	44.45	-0.54%	4,326,832
Mar 3, 2026	46.71	46.87	46.00	46.47	44.69	-2.50%	4,595,301
Mar 2, 2026	47.95	48.07	47.43	47.66	45.83	-2.06%	3,977,520
Feb 27, 2026	47.95	48.75	47.92	48.66	46.80	0.64%	7,177,854
Feb 26, 2026	47.52	48.36	47.38	48.35	46.50	1.60%	5,579,485
Feb 25, 2026	47.65	47.74	47.34	47.59	45.77	0.59%	2,494,854
Feb 24, 2026	47.75	47.96	47.30	47.31	45.50	0.19%	5,071,815
Feb 23, 2026	47.10	47.74	47.10	47.22	45.41	0.98%	4,154,694
Feb 20, 2026	46.78	47.07	46.51	46.76	44.97	-1.31%	2,755,838
Feb 19, 2026	46.46	47.39	46.12	47.38	45.57	2.69%	4,652,283
Feb 18, 2026	46.22	46.29	45.84	46.14	44.37	-0.62%	4,130,995
Feb 17, 2026	46.27	46.79	46.00	46.43	44.65	0.91%	5,373,752
Feb 13, 2026	46.76	46.94	45.98	46.01	44.25	-2.17%	9,128,286
Feb 12, 2026	46.93	47.85	46.71	47.03	45.23	-4.51%	10,750,321
Feb 11, 2026	48.49	49.42	48.15	49.25	47.36	1.27%	5,109,048
Feb 10, 2026	48.84	49.10	48.62	48.63	46.77	0.75%	5,460,861
Feb 9, 2026	47.83	48.45	47.66	48.27	46.42	0.92%	4,785,400
Feb 6, 2026	47.46	47.95	47.35	47.83	46.00	0.72%	3,867,349
Feb 5, 2026	47.63	48.00	47.43	47.49	45.67	-1.23%	4,231,701
Feb 4, 2026	47.77	48.60	47.77	48.08	46.24	1.24%	7,191,212
Feb 3, 2026	47.52	48.23	47.20	47.49	45.67	0.47%	4,407,615