Sanofi (EPA:SAN)
France · Delayed Price · Currency is EUR 77.79
-0.77 (-0.98%)
Aug 20, 2026, 5:35 PM CET
Sanofi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 78.35 | 78.67 | 77.27 | 77.37 | - | -1.51% | 610,851 |
| Aug 19, 2026 | 77.91 | 78.94 | 77.69 | 78.56 | 78.56 | 1.15% | 1,787,672 |
| Aug 18, 2026 | 77.09 | 78.20 | 76.55 | 77.67 | 77.67 | 1.32% | 1,971,698 |
| Aug 17, 2026 | 75.55 | 76.66 | 75.49 | 76.66 | 76.66 | 1.51% | 1,083,029 |
| Aug 14, 2026 | 76.14 | 76.30 | 74.73 | 75.52 | 75.52 | -1.19% | 1,428,310 |
| Aug 13, 2026 | 75.40 | 76.53 | 75.08 | 76.43 | 76.43 | 1.34% | 1,683,016 |
| Aug 12, 2026 | 75.79 | 75.91 | 74.91 | 75.42 | 75.42 | 0.03% | 1,535,406 |
| Aug 11, 2026 | 75.17 | 76.32 | 75.08 | 75.40 | 75.40 | -0.17% | 1,384,546 |
| Aug 10, 2026 | 75.60 | 75.82 | 75.07 | 75.53 | 75.53 | 0.29% | 1,287,158 |
| Aug 7, 2026 | 74.11 | 75.91 | 73.63 | 75.31 | 75.31 | 1.35% | 1,953,360 |
| Aug 6, 2026 | 74.68 | 75.39 | 74.14 | 74.31 | 74.31 | -0.26% | 2,363,242 |
| Aug 5, 2026 | 74.06 | 75.28 | 73.88 | 74.50 | 74.50 | 0.15% | 1,565,343 |
| Aug 4, 2026 | 74.61 | 74.84 | 73.72 | 74.39 | 74.39 | -0.15% | 1,666,594 |
| Aug 3, 2026 | 74.89 | 75.89 | 74.06 | 74.50 | 74.50 | 0.04% | 2,150,645 |
| Jul 31, 2026 | 74.23 | 75.26 | 74.00 | 74.47 | 74.47 | 2.34% | 3,588,109 |
| Jul 30, 2026 | 78.33 | 79.26 | 72.07 | 72.77 | 72.77 | -8.95% | 7,029,785 |
| Jul 29, 2026 | 79.95 | 80.18 | 78.99 | 79.92 | 79.92 | 0.68% | 2,189,539 |
| Jul 28, 2026 | 78.01 | 80.16 | 77.28 | 79.38 | 79.38 | 2.04% | 1,943,037 |
| Jul 27, 2026 | 76.55 | 78.16 | 76.41 | 77.79 | 77.79 | 2.31% | 1,791,975 |
| Jul 24, 2026 | 76.07 | 76.30 | 74.08 | 76.03 | 76.03 | -0.43% | 2,266,793 |
| Jul 23, 2026 | 76.83 | 76.83 | 75.34 | 76.36 | 76.36 | -0.62% | 2,199,742 |
| Jul 22, 2026 | 76.60 | 78.31 | 76.31 | 76.84 | 76.84 | 0.12% | 2,043,568 |
| Jul 21, 2026 | 76.54 | 77.34 | 76.25 | 76.75 | 76.75 | -0.21% | 1,836,910 |
| Jul 20, 2026 | 77.50 | 77.57 | 76.58 | 76.91 | 76.91 | -0.56% | 1,825,478 |
| Jul 17, 2026 | 77.67 | 78.42 | 76.76 | 77.34 | 77.34 | 0.52% | 2,178,678 |
| Jul 16, 2026 | 76.57 | 76.94 | 75.74 | 76.94 | 76.94 | 0.89% | 1,665,299 |
| Jul 15, 2026 | 75.52 | 76.26 | 75.03 | 76.26 | 76.26 | 1.01% | 1,699,563 |
| Jul 14, 2026 | 76.91 | 76.91 | 75.20 | 75.50 | 75.50 | -2.08% | 1,704,061 |
| Jul 13, 2026 | 76.48 | 77.49 | 76.27 | 77.10 | 77.10 | 1.14% | 1,781,097 |
| Jul 10, 2026 | 76.63 | 77.11 | 75.74 | 76.23 | 76.23 | -0.33% | 2,226,992 |
| Jul 9, 2026 | 75.44 | 77.17 | 74.70 | 76.48 | 76.48 | 1.47% | 3,690,968 |
| Jul 8, 2026 | 75.34 | 75.88 | 74.59 | 75.37 | 75.37 | -0.54% | 1,993,531 |
| Jul 7, 2026 | 75.16 | 76.01 | 74.74 | 75.78 | 75.78 | 1.70% | 1,910,163 |
| Jul 6, 2026 | 76.20 | 77.11 | 74.42 | 74.51 | 74.51 | -1.71% | 3,102,810 |
| Jul 3, 2026 | 75.46 | 75.83 | 74.84 | 75.81 | 75.81 | 0.74% | 1,163,787 |
| Jul 2, 2026 | 74.10 | 75.93 | 73.94 | 75.25 | 75.25 | 3.01% | 2,341,127 |
| Jul 1, 2026 | 75.24 | 75.34 | 72.93 | 73.05 | 73.05 | -2.70% | 2,461,764 |
| Jun 30, 2026 | 76.20 | 76.20 | 74.41 | 75.08 | 75.08 | -0.56% | 2,802,242 |
| Jun 29, 2026 | 75.42 | 76.10 | 74.73 | 75.50 | 75.50 | 0.57% | 2,078,399 |
| Jun 26, 2026 | 74.27 | 75.07 | 73.47 | 75.07 | 75.07 | 1.78% | 2,441,240 |
| Jun 25, 2026 | 73.15 | 73.79 | 72.56 | 73.76 | 73.76 | 0.29% | 2,357,129 |
| Jun 24, 2026 | 73.56 | 74.39 | 73.15 | 73.55 | 73.55 | 0.11% | 2,848,925 |
| Jun 23, 2026 | 73.23 | 74.58 | 73.14 | 73.47 | 73.47 | 1.35% | 2,682,634 |
| Jun 22, 2026 | 74.00 | 74.06 | 71.25 | 72.49 | 72.49 | -2.23% | 3,593,538 |
| Jun 19, 2026 | 74.13 | 75.40 | 71.87 | 74.14 | 74.14 | 1.09% | 6,466,073 |
| Jun 18, 2026 | 74.96 | 75.00 | 72.94 | 73.34 | 73.34 | -2.06% | 4,367,150 |
| Jun 17, 2026 | 75.60 | 75.74 | 74.23 | 74.88 | 74.88 | -1.03% | 3,753,058 |
| Jun 16, 2026 | 75.88 | 76.12 | 75.04 | 75.66 | 75.66 | 0.16% | 2,152,044 |
| Jun 15, 2026 | 76.49 | 76.90 | 75.41 | 75.54 | 75.54 | -1.37% | 2,135,015 |
| Jun 12, 2026 | 76.12 | 76.89 | 75.56 | 76.59 | 76.59 | 0.38% | 2,580,601 |