Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	78.46	79.22	78.40	79.02	-	1.67%	1,010,332
Feb 18, 2026	78.14	78.66	77.72	77.72	77.72	-0.52%	2,918,231
Feb 17, 2026	77.11	78.50	77.07	78.13	78.13	0.98%	1,830,125
Feb 16, 2026	78.00	78.23	77.37	77.37	77.37	-0.32%	1,668,547
Feb 13, 2026	78.51	79.31	77.62	77.62	77.62	-1.87%	3,788,057
Feb 12, 2026	82.94	82.95	77.34	79.10	79.10	-4.19%	5,965,759
Feb 11, 2026	81.94	82.73	81.22	82.56	82.56	0.44%	2,018,884
Feb 10, 2026	80.84	82.54	80.83	82.20	82.20	2.38%	2,483,671
Feb 9, 2026	80.95	81.49	79.89	80.29	80.29	-0.09%	1,966,157
Feb 6, 2026	80.57	80.86	80.07	80.36	80.36	-0.90%	2,139,471
Feb 5, 2026	81.94	82.06	80.55	81.09	81.09	-0.92%	2,838,101
Feb 4, 2026	80.67	82.34	80.64	81.84	81.84	0.94%	2,767,517
Feb 3, 2026	80.03	81.77	80.03	81.08	81.08	0.78%	2,153,050
Feb 2, 2026	79.50	81.06	79.25	80.45	80.45	1.58%	1,900,620
Jan 30, 2026	76.99	79.45	76.86	79.20	79.20	2.75%	3,186,159
Jan 29, 2026	78.29	78.30	76.83	77.08	77.08	-0.59%	2,387,366
Jan 28, 2026	78.79	78.97	77.48	77.54	77.54	-2.77%	2,243,860
Jan 27, 2026	79.27	80.10	79.00	79.75	79.75	-0.16%	1,990,361
Jan 26, 2026	79.93	80.00	79.46	79.88	79.88	0.72%	1,428,272
Jan 23, 2026	78.90	80.35	78.50	79.31	79.31	-0.56%	1,993,851
Jan 22, 2026	78.99	79.76	78.66	79.76	79.76	1.73%	2,177,264
Jan 21, 2026	78.56	78.69	77.84	78.40	78.40	0.47%	2,861,388
Jan 20, 2026	78.74	79.02	77.26	78.03	78.03	-1.22%	2,245,095
Jan 19, 2026	80.00	80.20	78.86	78.99	78.99	-2.22%	1,753,817
Jan 16, 2026	81.42	81.54	80.45	80.78	80.78	-1.04%	1,859,208
Jan 15, 2026	82.77	82.77	81.10	81.63	81.63	-1.11%	1,962,070
Jan 14, 2026	80.50	82.63	80.50	82.55	82.55	2.55%	1,680,655
Jan 13, 2026	82.47	82.73	80.32	80.50	80.50	-2.32%	1,734,620
Jan 12, 2026	84.31	84.92	81.50	82.41	82.41	-2.40%	1,551,433
Jan 9, 2026	82.83	84.97	82.60	84.44	84.44	1.87%	1,914,000
Jan 8, 2026	83.12	83.25	82.53	82.89	82.89	0.17%	1,327,574
Jan 7, 2026	82.53	82.75	81.66	82.75	82.75	0.56%	1,470,917
Jan 6, 2026	81.38	83.27	81.26	82.29	82.29	1.35%	2,315,065
Jan 5, 2026	82.61	82.63	80.70	81.19	81.19	-1.37%	1,296,572
Jan 2, 2026	82.80	83.23	81.86	82.32	82.32	-0.48%	1,185,947
Dec 31, 2025	82.99	83.15	82.62	82.72	82.72	-0.34%	599,236
Dec 30, 2025	82.48	83.19	82.23	83.00	83.00	0.92%	1,327,869
Dec 29, 2025	82.07	82.70	81.98	82.24	82.24	0.77%	1,696,247
Dec 24, 2025	82.16	82.41	80.98	81.61	81.61	-0.74%	535,668
Dec 23, 2025	81.60	82.86	81.33	82.22	82.22	0.78%	1,998,123
Dec 22, 2025	82.12	82.48	81.52	81.58	81.58	-0.97%	1,973,662
Dec 19, 2025	82.09	82.53	81.41	82.38	82.38	0.34%	4,885,729
Dec 18, 2025	82.42	83.12	81.60	82.10	82.10	-0.02%	1,980,683
Dec 17, 2025	80.50	82.12	80.32	82.12	82.12	1.46%	1,928,662
Dec 16, 2025	82.27	82.30	80.71	80.94	80.94	0.42%	2,186,982
Dec 15, 2025	78.40	82.78	78.00	80.60	80.60	-3.26%	3,830,773
Dec 12, 2025	83.05	83.92	83.05	83.32	83.32	-0.38%	1,808,314
Dec 11, 2025	82.48	83.88	82.34	83.64	83.64	1.16%	1,744,922
Dec 10, 2025	82.80	83.16	82.30	82.68	82.68	-0.66%	2,362,119
Dec 9, 2025	83.79	83.89	82.00	83.23	83.23	-0.44%	1,937,799