Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	82.04	82.19	81.24	82.17	82.17	1.62%	16,901
Feb 26, 2026	81.12	81.55	80.36	80.86	80.86	0.20%	17,028
Feb 25, 2026	80.32	81.09	80.24	80.70	80.70	-0.14%	9,864
Feb 24, 2026	80.52	81.42	80.46	80.81	80.81	0.04%	13,532
Feb 23, 2026	79.55	80.82	79.50	80.78	80.78	1.53%	29,520
Feb 20, 2026	79.79	79.79	79.05	79.56	79.56	0.57%	16,912
Feb 19, 2026	78.52	79.25	78.52	79.11	79.11	1.76%	16,072
Feb 18, 2026	78.46	78.64	77.74	77.74	77.74	-0.69%	19,309
Feb 17, 2026	77.22	78.42	77.09	78.28	78.28	1.20%	17,682
Feb 16, 2026	77.65	78.02	77.35	77.35	77.35	-0.77%	11,458
Feb 13, 2026	79.07	79.20	77.68	77.95	77.95	-1.75%	49,797
Feb 12, 2026	82.21	82.29	77.40	79.34	79.34	-3.88%	103,202
Feb 11, 2026	81.97	82.72	81.27	82.54	82.54	0.22%	7,900
Feb 10, 2026	81.17	82.51	81.07	82.36	82.36	2.54%	21,118
Feb 9, 2026	80.49	80.76	79.97	80.32	80.32	0.05%	9,695
Feb 6, 2026	80.65	80.80	80.14	80.28	80.28	-0.89%	14,783
Feb 5, 2026	82.03	82.03	80.63	81.00	81.00	-0.87%	22,741
Feb 4, 2026	80.82	82.19	80.82	81.71	81.71	0.86%	28,480
Feb 3, 2026	80.46	81.70	80.32	81.01	81.01	0.36%	17,101
Feb 2, 2026	79.41	81.03	79.29	80.72	80.72	1.89%	22,999
Jan 30, 2026	77.43	79.40	77.27	79.22	79.22	2.74%	21,988
Jan 29, 2026	77.90	78.09	76.89	77.11	77.11	-0.82%	43,277
Jan 28, 2026	78.75	78.97	77.50	77.75	77.75	-2.50%	21,679
Jan 27, 2026	79.41	80.09	79.07	79.74	79.74	-0.23%	12,885
Jan 26, 2026	79.77	79.97	79.10	79.92	79.92	0.58%	6,652
Jan 23, 2026	79.40	80.25	78.51	79.46	79.46	-0.35%	21,611
Jan 22, 2026	79.20	79.74	78.72	79.74	79.74	1.58%	15,732
Jan 21, 2026	78.30	78.69	77.82	78.50	78.50	0.62%	19,600
Jan 20, 2026	78.50	78.50	77.30	78.02	78.02	-1.27%	23,938
Jan 19, 2026	79.86	80.14	78.51	79.02	79.02	-2.15%	32,075
Jan 16, 2026	81.20	81.48	80.49	80.76	80.76	-1.27%	13,710
Jan 15, 2026	82.30	82.31	81.27	81.80	81.80	-1.12%	56,714
Jan 14, 2026	81.11	82.73	81.06	82.73	82.73	2.78%	15,822
Jan 13, 2026	82.60	82.67	80.34	80.49	80.49	-2.37%	19,098
Jan 12, 2026	84.80	84.80	81.51	82.44	82.44	-2.35%	21,722
Jan 9, 2026	82.76	84.99	82.70	84.42	84.42	1.82%	11,808
Jan 8, 2026	82.87	83.21	82.56	82.91	82.91	0.30%	12,739
Jan 7, 2026	82.58	82.99	81.70	82.66	82.66	0.46%	8,916
Jan 6, 2026	81.41	83.14	81.41	82.28	82.28	1.14%	11,698
Jan 5, 2026	82.02	82.04	80.76	81.35	81.35	-1.37%	23,415
Jan 2, 2026	82.69	83.32	81.91	82.48	82.48	-0.67%	14,800
Dec 30, 2025	82.59	83.09	82.41	83.04	83.04	0.95%	4,205
Dec 29, 2025	82.39	82.60	82.00	82.26	82.26	-0.15%	8,780
Dec 23, 2025	81.53	82.88	81.41	82.38	82.38	0.92%	12,478
Dec 22, 2025	82.42	82.42	81.60	81.63	81.63	-0.93%	6,397
Dec 19, 2025	81.97	82.52	81.47	82.40	82.40	0.30%	8,302
Dec 18, 2025	82.52	82.93	81.62	82.15	82.15	0.37%	16,170
Dec 17, 2025	80.87	81.85	80.51	81.85	81.85	1.07%	7,807
Dec 16, 2025	81.51	81.82	80.80	80.98	80.98	0.46%	8,487
Dec 15, 2025	79.38	82.75	78.82	80.61	80.61	-3.39%	33,746