Sanofi (BIT:1SAN)
Italy · Delayed Price · Currency is EUR 76.30
+0.16 (0.21%)
At close: Sep 4, 2026
BIT:1SAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |