Sanofi (BIT:1SAN)
Italy · Delayed Price · Currency is EUR 71.80
-0.32 (-0.44%)
At close: Sep 25, 2026
BIT:1SAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 71.80 | 72.02 | 71.00 | 71.80 | 71.80 | -0.44% | 2,947 |
| Sep 24, 2026 | 73.30 | 73.40 | 72.12 | 72.12 | 72.12 | -1.48% | 1,864 |
| Sep 23, 2026 | 74.34 | 74.42 | 72.94 | 73.20 | 73.20 | -1.28% | 3,911 |
| Sep 22, 2026 | 74.00 | 74.22 | 73.50 | 74.15 | 74.15 | -0.56% | 717 |
| Sep 21, 2026 | 74.42 | 74.58 | 73.76 | 74.57 | 74.57 | 0.66% | 680 |
| Sep 18, 2026 | 75.30 | 75.30 | 74.19 | 74.08 | 74.08 | -1.41% | 1,016 |
| Sep 17, 2026 | 74.62 | 75.14 | 74.32 | 75.14 | 75.14 | 0.99% | 555 |
| Sep 16, 2026 | 74.08 | 74.48 | 73.47 | 74.40 | 74.40 | 0.22% | 1,484 |
| Sep 15, 2026 | 75.00 | 75.00 | 73.95 | 74.24 | 74.24 | -1.54% | 1,511 |
| Sep 14, 2026 | 74.28 | 75.90 | 74.12 | 75.40 | 75.40 | 2.89% | 2,766 |
| Sep 11, 2026 | 73.51 | 73.96 | 73.22 | 73.28 | 73.28 | -0.68% | 1,614 |
| Sep 10, 2026 | 74.17 | 74.29 | 73.56 | 73.78 | 73.78 | -0.70% | 728 |
| Sep 9, 2026 | 78.43 | 78.43 | 73.60 | 74.30 | 74.30 | -0.54% | 2,973 |
| Sep 8, 2026 | 75.60 | 75.78 | 74.36 | 74.70 | 74.70 | -1.28% | 1,178 |
| Sep 7, 2026 | 75.90 | 76.16 | 75.33 | 75.67 | 75.67 | -0.83% | 2,550 |
| Sep 4, 2026 | 80.00 | 80.00 | 75.90 | 76.30 | 76.30 | 0.21% | 1,992 |
| Sep 3, 2026 | 77.28 | 77.88 | 76.14 | 76.14 | 76.14 | -1.45% | 956 |
| Sep 2, 2026 | 76.97 | 78.00 | 76.62 | 77.26 | 77.26 | 0.38% | 1,534 |
| Sep 1, 2026 | 77.28 | 78.00 | 76.76 | 76.97 | 76.97 | 0.30% | 1,082 |
| Aug 31, 2026 | 77.70 | 77.70 | 76.54 | 76.74 | 76.74 | -0.75% | 552 |
| Aug 28, 2026 | 77.62 | 77.66 | 76.90 | 77.32 | 77.32 | -0.03% | 758 |
| Aug 27, 2026 | 77.46 | 78.04 | 76.90 | 77.34 | 77.34 | -1.20% | 1,491 |
| Aug 26, 2026 | 78.88 | 79.18 | 78.19 | 78.28 | 78.28 | -0.63% | 1,096 |
| Aug 25, 2026 | 78.48 | 78.91 | 78.22 | 78.78 | 78.78 | 0.60% | 1,770 |
| Aug 24, 2026 | 78.80 | 78.80 | 77.85 | 78.31 | 78.31 | -0.82% | 1,195 |
| Aug 21, 2026 | 77.54 | 79.00 | 77.44 | 78.96 | 78.96 | 1.54% | 1,467 |
| Aug 20, 2026 | 78.36 | 78.69 | 77.38 | 77.76 | 77.76 | -0.92% | 831 |
| Aug 19, 2026 | 78.00 | 78.90 | 77.74 | 78.48 | 78.48 | 1.21% | 3,238 |
| Aug 18, 2026 | 76.62 | 78.10 | 76.62 | 77.54 | 77.54 | 1.12% | 3,646 |
| Aug 17, 2026 | 75.60 | 76.68 | 75.60 | 76.68 | 76.68 | 1.48% | 844 |
| Aug 14, 2026 | 75.58 | 75.74 | 74.79 | 75.56 | 75.56 | -1.03% | 1,386 |
| Aug 13, 2026 | 75.15 | 76.48 | 75.15 | 76.35 | 76.35 | 1.30% | 1,446 |
| Aug 12, 2026 | 75.38 | 75.76 | 74.98 | 75.37 | 75.37 | -0.09% | 2,218 |
| Aug 11, 2026 | 77.43 | 77.43 | 75.22 | 75.44 | 75.44 | -0.13% | 2,644 |
| Aug 10, 2026 | 77.40 | 77.40 | 74.22 | 75.54 | 75.54 | 0.29% | 673 |
| Aug 7, 2026 | 74.40 | 75.89 | 73.56 | 75.32 | 75.32 | 1.24% | 2,530 |
| Aug 6, 2026 | 75.00 | 75.29 | 74.30 | 74.40 | 74.40 | -0.05% | 2,657 |
| Aug 5, 2026 | 75.50 | 75.50 | 73.96 | 74.44 | 74.44 | 0.16% | 2,616 |
| Aug 4, 2026 | 75.03 | 75.03 | 73.76 | 74.32 | 74.32 | -0.40% | 3,409 |
| Aug 3, 2026 | 74.82 | 75.76 | 74.10 | 74.62 | 74.62 | 0.62% | 4,864 |
| Jul 31, 2026 | 74.49 | 75.18 | 74.06 | 74.16 | 74.16 | 1.87% | 8,353 |
| Jul 30, 2026 | 78.39 | 79.16 | 72.10 | 72.80 | 72.80 | -8.86% | 16,594 |
| Jul 29, 2026 | 79.98 | 80.10 | 79.06 | 79.88 | 79.88 | 0.36% | 2,946 |
| Jul 28, 2026 | 77.90 | 80.06 | 77.90 | 79.59 | 79.59 | 1.92% | 6,605 |
| Jul 27, 2026 | 76.98 | 78.10 | 76.50 | 78.09 | 78.09 | 2.59% | 1,739 |
| 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 |