Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	76.68	76.93	74.97	75.29	75.29	-1.40%	6,227,247
May 28, 2026	76.26	76.42	75.54	76.36	76.36	-1.01%	2,274,060
May 27, 2026	76.26	77.37	76.26	77.14	77.14	1.07%	1,926,331
May 26, 2026	76.93	77.53	76.02	76.32	76.32	-1.47%	1,538,849
May 25, 2026	76.70	77.67	76.33	77.46	77.46	0.75%	1,381,086
May 22, 2026	77.60	78.02	76.87	76.88	76.88	-0.85%	1,828,554
May 21, 2026	77.04	77.85	76.80	77.54	77.54	1.13%	1,911,088
May 20, 2026	74.84	77.40	74.81	76.67	76.67	1.95%	2,367,006
May 19, 2026	75.12	75.45	74.67	75.20	75.20	1.16%	2,215,699
May 18, 2026	73.10	74.82	72.61	74.34	74.34	0.51%	1,958,269
May 15, 2026	73.37	74.40	73.36	73.96	73.96	0.98%	2,219,071
May 14, 2026	72.97	73.36	72.72	73.24	73.24	0.72%	1,394,965
May 13, 2026	73.45	73.50	72.53	72.72	72.72	-0.87%	1,884,825
May 12, 2026	72.06	73.36	71.73	73.36	73.36	0.19%	2,454,855
May 11, 2026	73.10	74.07	72.75	73.22	73.22	0.16%	2,317,070
May 8, 2026	73.33	73.35	72.74	73.10	73.10	-0.87%	2,342,546
May 7, 2026	74.83	74.86	73.30	73.74	73.74	-1.21%	3,239,592
May 6, 2026	74.41	74.84	73.71	74.64	74.64	0.65%	2,422,805
May 5, 2026	74.31	74.96	73.71	74.16	74.16	0.64%	3,529,693
May 4, 2026	80.50	80.56	77.69	77.81	73.69	-2.52%	2,394,333
Apr 30, 2026	78.28	80.09	77.91	79.82	75.59	1.92%	2,411,779
Apr 29, 2026	78.77	78.87	77.75	78.32	74.17	-0.72%	2,316,776
Apr 28, 2026	78.40	79.49	77.92	78.89	74.71	-0.01%	1,803,983
Apr 27, 2026	79.73	80.19	78.69	78.90	74.72	-1.47%	1,897,662
Apr 24, 2026	80.74	81.64	80.08	80.08	75.84	-2.05%	2,691,223
Apr 23, 2026	83.05	84.04	81.36	81.76	77.43	1.21%	3,260,128
Apr 22, 2026	80.51	81.22	80.11	80.78	76.50	-0.30%	2,068,361
Apr 21, 2026	81.42	82.31	80.35	81.02	76.73	-1.23%	1,697,760
Apr 20, 2026	81.00	82.03	80.23	82.03	77.69	0.01%	2,148,696
Apr 17, 2026	81.30	82.20	81.30	82.02	77.68	1.45%	2,278,644
Apr 16, 2026	81.68	81.77	80.59	80.85	76.57	-0.32%	1,639,166
Apr 15, 2026	81.02	82.39	81.02	81.11	76.82	0.11%	1,922,357
Apr 14, 2026	79.53	81.02	79.51	81.02	76.73	2.03%	2,385,040
Apr 13, 2026	79.55	79.91	78.83	79.41	75.21	-0.97%	1,740,000
Apr 10, 2026	80.51	81.60	80.12	80.19	75.94	-0.90%	2,027,807
Apr 9, 2026	81.15	81.52	79.61	80.92	76.64	0.06%	2,905,738
Apr 8, 2026	82.35	82.60	80.29	80.87	76.59	0.45%	4,090,098
Apr 7, 2026	82.50	83.42	80.29	80.51	76.25	-2.51%	2,477,075
Apr 2, 2026	82.10	83.04	81.90	82.58	78.21	-0.35%	1,994,015
Apr 1, 2026	83.33	83.77	82.25	82.87	78.48	0.18%	2,494,803
Mar 31, 2026	82.64	83.41	82.17	82.72	78.34	1.00%	2,635,162
Mar 30, 2026	81.39	81.90	79.88	81.90	77.56	-0.11%	2,671,794
Mar 27, 2026	81.77	83.02	81.73	81.99	77.65	1.04%	2,914,793
Mar 26, 2026	79.84	81.72	79.55	81.15	76.85	1.36%	2,419,155
Mar 25, 2026	78.82	80.06	78.44	80.06	75.82	2.94%	2,338,680
Mar 24, 2026	77.10	78.05	76.88	77.77	73.65	1.22%	1,799,326
Mar 23, 2026	76.41	79.20	76.03	76.83	72.76	-1.23%	3,330,597
Mar 20, 2026	78.18	78.76	77.41	77.79	73.67	-0.46%	8,636,037
Mar 19, 2026	75.77	78.18	75.77	78.15	74.01	2.67%	5,124,933
Mar 18, 2026	76.52	76.81	75.33	76.12	72.09	-1.00%	3,345,181