Sanofi (ETR:SNW)
Germany · Delayed Price · Currency is EUR 80.68
+0.48 (0.60%)
Sep 19, 2025, 5:35 PM CET
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 80.99 | 81.69 | 80.49 | 80.68 | 80.68 | 0.60% | 10,091 |
| Sep 18, 2025 | 79.44 | 80.35 | 79.36 | 80.20 | 80.20 | 0.86% | 7,099 |
| Sep 17, 2025 | 79.33 | 79.92 | 79.10 | 79.52 | 79.52 | 0.89% | 10,557 |
| Sep 16, 2025 | 79.12 | 79.66 | 78.41 | 78.82 | 78.82 | -1.05% | 4,733 |
| Sep 15, 2025 | 80.28 | 80.72 | 79.55 | 79.66 | 79.66 | -1.57% | 4,956 |
| Sep 12, 2025 | 81.01 | 81.19 | 80.56 | 80.93 | 80.93 | 0.16% | 3,865 |
| Sep 11, 2025 | 80.91 | 81.38 | 80.71 | 80.80 | 80.80 | 0.60% | 3,021 |
| Sep 10, 2025 | 80.60 | 81.26 | 79.96 | 80.32 | 80.32 | -0.53% | 4,089 |
| Sep 9, 2025 | 79.69 | 81.02 | 79.67 | 80.75 | 80.75 | 2.01% | 8,269 |
| Sep 8, 2025 | 80.22 | 80.22 | 78.68 | 79.16 | 79.16 | -0.43% | 7,174 |
| Sep 5, 2025 | 78.10 | 79.64 | 77.70 | 79.50 | 79.50 | 0.45% | 21,165 |
| Sep 4, 2025 | 79.13 | 80.17 | 76.72 | 79.14 | 79.14 | -8.13% | 87,071 |
| Sep 3, 2025 | 85.32 | 86.14 | 85.01 | 86.14 | 86.14 | 1.90% | 2,393 |
| Sep 2, 2025 | 85.28 | 85.79 | 84.49 | 84.53 | 84.53 | -0.21% | 9,499 |
| Sep 1, 2025 | 85.26 | 85.59 | 84.39 | 84.71 | 84.71 | 0.28% | 3,558 |
| Aug 29, 2025 | 85.25 | 85.38 | 84.42 | 84.47 | 84.47 | -1.27% | 3,283 |
| Aug 28, 2025 | 86.25 | 86.55 | 85.34 | 85.56 | 85.56 | -0.96% | 3,187 |
| Aug 27, 2025 | 86.57 | 86.99 | 86.39 | 86.39 | 86.39 | - | 3,346 |
| Aug 26, 2025 | 85.62 | 87.39 | 85.50 | 86.39 | 86.39 | 0.37% | 3,752 |
| Aug 25, 2025 | 87.54 | 87.55 | 85.84 | 86.07 | 86.07 | -1.67% | 5,622 |
| Aug 22, 2025 | 87.37 | 88.40 | 87.33 | 87.53 | 87.53 | 0.09% | 5,899 |
| Aug 21, 2025 | 86.69 | 87.83 | 86.56 | 87.45 | 87.45 | 0.52% | 8,345 |
| Aug 20, 2025 | 86.59 | 87.76 | 86.52 | 87.00 | 87.00 | 0.61% | 7,330 |
| Aug 19, 2025 | 85.48 | 86.93 | 85.44 | 86.47 | 86.47 | 1.06% | 3,412 |
| Aug 18, 2025 | 85.00 | 85.64 | 84.71 | 85.56 | 85.56 | 0.80% | 4,161 |
| Aug 15, 2025 | 84.81 | 85.24 | 84.61 | 84.88 | 84.88 | 1.59% | 3,820 |
| Aug 14, 2025 | 83.14 | 83.57 | 82.85 | 83.55 | 83.55 | 0.46% | 4,039 |
| Aug 13, 2025 | 82.48 | 83.64 | 82.10 | 83.17 | 83.17 | 1.89% | 3,849 |
| Aug 12, 2025 | 81.43 | 82.30 | 81.28 | 81.63 | 81.63 | 0.36% | 4,530 |
| Aug 11, 2025 | 81.46 | 82.13 | 81.13 | 81.34 | 81.34 | 0.20% | 4,918 |
| Aug 8, 2025 | 82.37 | 82.60 | 79.75 | 81.18 | 81.18 | 0.06% | 6,228 |
| Aug 7, 2025 | 79.08 | 81.13 | 78.85 | 81.13 | 81.13 | 1.51% | 7,738 |
| Aug 6, 2025 | 82.26 | 82.40 | 79.81 | 79.92 | 79.92 | -2.63% | 6,529 |
| Aug 5, 2025 | 82.93 | 82.97 | 81.82 | 82.08 | 82.08 | 0.47% | 7,221 |
| Aug 4, 2025 | 80.32 | 81.70 | 80.10 | 81.70 | 81.70 | 2.14% | 10,708 |
| Aug 1, 2025 | 77.97 | 80.51 | 77.85 | 79.99 | 79.99 | 1.01% | 12,189 |
| Jul 31, 2025 | 83.27 | 83.93 | 78.41 | 79.19 | 79.19 | -7.42% | 40,820 |
| Jul 30, 2025 | 85.16 | 85.99 | 84.82 | 85.54 | 85.54 | -0.37% | 15,763 |
| Jul 29, 2025 | 85.59 | 86.11 | 84.93 | 85.86 | 85.86 | 0.50% | 6,997 |
| Jul 28, 2025 | 86.65 | 86.68 | 85.20 | 85.43 | 85.43 | 0.47% | 7,559 |
| Jul 25, 2025 | 84.80 | 85.47 | 84.74 | 85.03 | 85.03 | -0.23% | 4,710 |
| Jul 24, 2025 | 85.17 | 85.72 | 85.10 | 85.23 | 85.23 | 0.54% | 6,683 |
| Jul 23, 2025 | 84.03 | 84.89 | 84.03 | 84.77 | 84.77 | 2.70% | 30,688 |
| Jul 22, 2025 | 82.27 | 82.85 | 81.85 | 82.54 | 82.54 | 0.29% | 5,952 |
| Jul 21, 2025 | 82.91 | 83.12 | 82.20 | 82.30 | 82.30 | -0.97% | 6,030 |
| Jul 18, 2025 | 83.64 | 83.72 | 83.03 | 83.11 | 83.11 | -0.50% | 5,506 |
| Jul 17, 2025 | 83.92 | 83.96 | 83.00 | 83.53 | 83.53 | 0.19% | 3,854 |
| Jul 16, 2025 | 83.60 | 84.20 | 83.07 | 83.37 | 83.37 | 0.79% | 14,190 |
| Jul 15, 2025 | 83.52 | 84.09 | 82.50 | 82.72 | 82.72 | -1.01% | 8,579 |
| Jul 14, 2025 | 83.31 | 83.71 | 82.92 | 83.56 | 83.56 | 0.52% | 4,176 |