Sanofi (BIT:1SAN)
Italy · Delayed Price · Currency is EUR 81.76
+0.24 (0.29%)
At close: Aug 12, 2025, 5:30 PM CET
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 82.36 | 82.36 | 82.21 | 82.21 | - | 0.55% | - |
| Aug 12, 2025 | 81.42 | 81.84 | 81.20 | 81.76 | - | 0.29% | 847 |
| Aug 11, 2025 | 82.89 | 82.89 | 81.05 | 81.52 | - | 0.56% | 799 |
| Aug 8, 2025 | 82.65 | 82.65 | 79.86 | 81.07 | - | 0.07% | 1,363 |
| Aug 7, 2025 | 79.12 | 81.06 | 78.98 | 81.01 | - | 1.12% | 1,455 |
| Aug 6, 2025 | 82.10 | 82.29 | 79.98 | 80.11 | - | -3.47% | 2,027 |
| Aug 5, 2025 | 82.97 | 82.99 | 82.27 | 82.99 | - | 1.45% | 1,196 |
| Aug 4, 2025 | 80.62 | 81.80 | 80.08 | 81.80 | - | 1.93% | 2,509 |
| Aug 1, 2025 | 77.37 | 80.50 | 76.82 | 80.25 | - | 0.89% | 3,578 |
| Jul 31, 2025 | 78.01 | 83.83 | 78.01 | 79.54 | - | -7.22% | 8,097 |
| Jul 30, 2025 | 85.40 | 85.73 | 84.99 | 85.73 | - | -0.13% | 1,000 |
| Jul 29, 2025 | 85.15 | 86.09 | 85.15 | 85.84 | - | 0.46% | 513 |
| Jul 28, 2025 | 87.00 | 87.00 | 85.13 | 85.45 | - | 0.29% | 1,535 |
| Jul 25, 2025 | 85.01 | 85.39 | 84.75 | 85.20 | - | -0.26% | 1,986 |
| Jul 24, 2025 | 85.30 | 85.67 | 85.14 | 85.42 | - | 0.83% | 1,817 |
| Jul 23, 2025 | 90.50 | 90.50 | 82.50 | 84.72 | - | 2.70% | 3,802 |
| Jul 22, 2025 | 82.20 | 82.61 | 81.88 | 82.49 | - | 0.10% | 2,999 |
| Jul 21, 2025 | 83.00 | 83.12 | 82.30 | 82.41 | - | -1.07% | 646 |
| Jul 18, 2025 | 83.64 | 83.71 | 83.12 | 83.30 | - | -0.39% | 1,031 |
| Jul 17, 2025 | 84.01 | 84.01 | 83.14 | 83.63 | - | 0.52% | 740 |
| Jul 16, 2025 | 83.30 | 83.93 | 83.20 | 83.20 | - | 0.54% | 713 |
| Jul 15, 2025 | 86.89 | 86.89 | 82.69 | 82.75 | - | -0.84% | 150 |
| Jul 14, 2025 | 83.33 | 83.45 | 83.06 | 83.45 | - | 0.51% | 420 |
| Jul 11, 2025 | 83.59 | 83.70 | 83.02 | 83.03 | - | -1.39% | 643 |
| Jul 10, 2025 | 84.18 | 84.22 | 83.72 | 84.20 | - | 1.03% | 503 |
| Jul 9, 2025 | 87.00 | 87.00 | 82.29 | 83.34 | - | 0.41% | 1,018 |
| Jul 8, 2025 | 81.60 | 83.22 | 81.60 | 83.00 | - | 0.72% | 619 |
| Jul 7, 2025 | 83.01 | 83.01 | 82.00 | 82.41 | - | -0.85% | 1,070 |
| Jul 4, 2025 | 82.22 | 83.41 | 82.22 | 83.12 | - | 0.78% | 650 |
| Jul 3, 2025 | 84.37 | 84.37 | 82.27 | 82.48 | - | -1.34% | 943 |
| Jul 2, 2025 | 83.37 | 83.74 | 83.35 | 83.60 | - | 0.66% | 659 |
| Jul 1, 2025 | 82.06 | 83.10 | 81.55 | 83.05 | - | 0.79% | 973 |
| Jun 30, 2025 | 82.09 | 82.78 | 81.60 | 82.40 | - | -0.10% | 1,609 |
| Jun 27, 2025 | 83.22 | 83.22 | 82.30 | 82.48 | - | - | 305 |
| Jun 26, 2025 | 82.26 | 82.73 | 82.11 | 82.48 | - | 0.17% | 1,382 |
| Jun 25, 2025 | 83.61 | 83.61 | 82.25 | 82.34 | - | -1.74% | 2,739 |
| Jun 24, 2025 | 84.45 | 84.45 | 83.63 | 83.80 | - | 0.65% | 1,445 |
| Jun 23, 2025 | 83.64 | 84.00 | 82.88 | 83.26 | - | 0.46% | 1,084 |
| Jun 20, 2025 | 90.00 | 90.00 | 82.88 | 82.88 | - | -0.17% | 1,954 |
| Jun 19, 2025 | 90.00 | 90.00 | 82.42 | 83.02 | - | 0.16% | 566 |
| Jun 18, 2025 | 91.10 | 91.10 | 82.85 | 82.89 | - | -2.39% | 3,407 |
| Jun 17, 2025 | 84.95 | 85.40 | 84.41 | 84.92 | - | -1.26% | 2,790 |
| Jun 16, 2025 | 86.61 | 86.61 | 86.00 | 86.00 | - | -0.77% | 702 |
| Jun 13, 2025 | 87.08 | 87.21 | 85.83 | 86.67 | - | -1.05% | 1,301 |
| Jun 12, 2025 | 86.70 | 87.87 | 86.20 | 87.59 | - | 1.17% | 1,571 |
| Jun 11, 2025 | 87.35 | 87.35 | 86.58 | 86.58 | - | -0.98% | 717 |
| Jun 10, 2025 | 87.83 | 87.83 | 87.08 | 87.44 | - | -0.03% | 1,422 |
| Jun 9, 2025 | 85.00 | 88.36 | 85.00 | 87.47 | - | -0.87% | 2,446 |
| Jun 6, 2025 | 87.67 | 88.27 | 87.67 | 88.24 | - | 0.86% | 1,324 |
| Jun 5, 2025 | 87.43 | 87.70 | 86.80 | 87.49 | - | 0.47% | 1,619 |