Sanofi (BIT:1SAN)
Italy · Delayed Price · Currency is EUR 78.09
+1.97 (2.59%)
At close: Jul 27, 2026
BIT:1SAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 76.98 | 77.14 | 76.58 | 76.82 | - | 0.92% | 1,032 |
| Jul 24, 2026 | 76.30 | 76.30 | 74.30 | 76.12 | 76.12 | 0.05% | 978 |
| Jul 23, 2026 | 76.00 | 76.30 | 75.44 | 76.08 | 76.08 | -1.12% | 1,268 |
| Jul 22, 2026 | 77.79 | 78.28 | 76.62 | 76.94 | 76.94 | 0.16% | 1,422 |
| Jul 21, 2026 | 76.56 | 77.18 | 76.38 | 76.82 | 76.82 | -0.31% | 1,317 |
| Jul 20, 2026 | 76.96 | 77.42 | 76.66 | 77.06 | 77.06 | -0.41% | 485 |
| Jul 17, 2026 | 77.65 | 78.40 | 76.80 | 77.38 | 77.38 | 0.89% | 2,373 |
| Jul 16, 2026 | 76.35 | 76.71 | 75.84 | 76.70 | 76.70 | 0.81% | 1,631 |
| Jul 15, 2026 | 75.60 | 76.18 | 75.14 | 76.08 | 76.08 | 0.90% | 857 |
| Jul 14, 2026 | 76.94 | 76.94 | 75.30 | 75.40 | 75.40 | -2.12% | 997 |
| Jul 13, 2026 | 76.18 | 77.44 | 76.18 | 77.03 | 77.03 | 1.24% | 1,230 |
| Jul 10, 2026 | 76.60 | 77.05 | 75.88 | 76.09 | 76.09 | -0.35% | 1,260 |
| Jul 9, 2026 | 75.33 | 77.04 | 74.82 | 76.36 | 76.36 | 1.39% | 2,849 |
| Jul 8, 2026 | 74.98 | 75.38 | 74.60 | 75.31 | 75.31 | -0.80% | 413 |
| Jul 7, 2026 | 75.11 | 76.02 | 74.88 | 75.92 | 75.92 | 1.85% | 3,450 |
| Jul 6, 2026 | 76.16 | 77.10 | 74.49 | 74.54 | 74.54 | -1.65% | 5,934 |
| Jul 3, 2026 | 75.30 | 75.80 | 74.96 | 75.79 | 75.79 | 0.53% | 1,344 |
| Jul 2, 2026 | 74.00 | 75.84 | 73.98 | 75.39 | 75.39 | 3.19% | 2,223 |
| Jul 1, 2026 | 75.20 | 75.20 | 72.96 | 73.06 | 73.06 | -2.88% | 3,051 |
| Jun 30, 2026 | 78.00 | 78.00 | 74.41 | 75.23 | 75.23 | -0.38% | 1,885 |
| Jun 29, 2026 | 73.03 | 76.05 | 73.03 | 75.52 | 75.52 | 0.75% | 2,787 |
| Jun 26, 2026 | 74.90 | 74.90 | 73.64 | 74.96 | 74.96 | 1.72% | 5,592 |
| Jun 25, 2026 | 72.74 | 73.74 | 72.68 | 73.69 | 73.69 | 0.35% | 772 |
| Jun 24, 2026 | 73.26 | 74.30 | 73.24 | 73.43 | 73.43 | -0.16% | 4,645 |
| Jun 23, 2026 | 73.34 | 74.50 | 73.20 | 73.55 | 73.55 | 1.43% | 6,884 |
| Jun 22, 2026 | 73.16 | 73.16 | 71.27 | 72.51 | 72.51 | -1.23% | 7,853 |
| Jun 19, 2026 | 74.70 | 75.32 | 72.00 | 73.41 | 73.41 | 0.34% | 3,105 |
| Jun 18, 2026 | 74.28 | 74.36 | 73.00 | 73.16 | 73.16 | -2.43% | 3,011 |
| Jun 17, 2026 | 74.90 | 75.32 | 74.26 | 74.98 | 74.98 | -0.86% | 1,346 |
| Jun 16, 2026 | 75.52 | 75.86 | 75.10 | 75.63 | 75.63 | 0.05% | 2,872 |
| Jun 15, 2026 | 76.48 | 76.65 | 75.50 | 75.59 | 75.59 | -1.40% | 3,949 |
| Jun 12, 2026 | 75.82 | 76.86 | 75.80 | 76.66 | 76.66 | 0.14% | 2,426 |
| Jun 11, 2026 | 75.66 | 76.70 | 75.58 | 76.55 | 76.55 | 0.22% | 829 |
| Jun 10, 2026 | 77.32 | 77.32 | 75.06 | 76.38 | 76.38 | -0.81% | 2,480 |
| Jun 9, 2026 | 76.08 | 77.50 | 76.08 | 77.00 | 77.00 | 0.16% | 920 |
| Jun 8, 2026 | 77.54 | 77.62 | 76.28 | 76.88 | 76.88 | -1.73% | 2,048 |
| Jun 5, 2026 | 76.80 | 78.28 | 76.80 | 78.23 | 78.23 | 2.56% | 6,351 |
| Jun 4, 2026 | 73.80 | 76.72 | 73.80 | 76.28 | 76.28 | 3.80% | 1,859 |
| Jun 3, 2026 | 73.54 | 73.76 | 73.02 | 73.49 | 73.49 | 0.05% | 2,618 |
| Jun 2, 2026 | 74.07 | 74.22 | 72.78 | 73.45 | 73.45 | -0.86% | 999 |
| Jun 1, 2026 | 74.50 | 75.26 | 74.06 | 74.09 | 74.09 | -1.21% | 1,048 |
| May 29, 2026 | 76.60 | 76.70 | 74.94 | 75.00 | 75.00 | -1.50% | 896 |
| May 28, 2026 | 75.88 | 76.32 | 75.60 | 76.14 | 76.14 | -1.55% | 609 |
| May 27, 2026 | 76.70 | 77.26 | 76.40 | 77.34 | 77.34 | 1.36% | 471 |
| May 26, 2026 | 77.17 | 77.48 | 76.14 | 76.30 | 76.30 | -1.59% | 2,569 |
| May 25, 2026 | 76.99 | 77.60 | 76.38 | 77.53 | 77.53 | 0.82% | 4,142 |
| May 22, 2026 | 77.62 | 77.96 | 76.90 | 76.90 | 76.90 | -0.91% | 1,217 |
| May 21, 2026 | 77.02 | 77.86 | 77.02 | 77.61 | 77.61 | 1.17% | 3,302 |
| May 20, 2026 | 75.34 | 77.32 | 75.34 | 76.71 | 76.71 | 2.04% | 3,367 |
| May 19, 2026 | 75.06 | 75.38 | 74.72 | 75.18 | 75.18 | 1.06% | 2,287 |