Sanofi (ETR:SNW)
Germany · Delayed Price · Currency is EUR 78.93
+0.96 (1.23%)
Aug 21, 2026, 5:35 PM CET
ETR:SNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.44 | 79.07 | 77.14 | 78.93 | 78.93 | 1.23% | 8,384 |
| Aug 20, 2026 | 78.52 | 78.55 | 77.29 | 77.97 | 77.97 | -0.74% | 7,021 |
| Aug 19, 2026 | 77.91 | 78.88 | 77.78 | 78.55 | 78.55 | 1.13% | 13,738 |
| Aug 18, 2026 | 76.74 | 78.13 | 76.70 | 77.67 | 77.67 | 1.56% | 11,434 |
| Aug 17, 2026 | 75.86 | 76.54 | 75.70 | 76.48 | 76.48 | 1.23% | 7,382 |
| Aug 14, 2026 | 75.75 | 75.80 | 74.72 | 75.55 | 75.55 | -1.09% | 9,132 |
| Aug 13, 2026 | 75.70 | 76.50 | 75.16 | 76.38 | 76.38 | 1.31% | 9,448 |
| Aug 12, 2026 | 75.61 | 75.87 | 75.07 | 75.39 | 75.39 | - | 10,186 |
| Aug 11, 2026 | 75.38 | 76.25 | 75.22 | 75.39 | 75.39 | -0.22% | 10,940 |
| Aug 10, 2026 | 75.63 | 75.70 | 75.08 | 75.56 | 75.56 | 0.29% | 7,034 |
| Aug 7, 2026 | 74.32 | 75.90 | 74.28 | 75.34 | 75.34 | 0.78% | 14,566 |
| Aug 6, 2026 | 75.12 | 75.34 | 74.18 | 74.76 | 74.76 | 0.36% | 18,587 |
| Aug 5, 2026 | 74.09 | 75.24 | 73.91 | 74.49 | 74.49 | 0.26% | 14,031 |
| Aug 4, 2026 | 74.56 | 74.62 | 73.76 | 74.30 | 74.30 | -0.36% | 22,110 |
| Aug 3, 2026 | 74.87 | 75.77 | 74.13 | 74.57 | 74.57 | 0.55% | 19,312 |
| Jul 31, 2026 | 74.68 | 75.04 | 74.02 | 74.16 | 74.16 | 1.97% | 31,862 |
| Jul 30, 2026 | 77.93 | 79.29 | 72.23 | 72.73 | 72.73 | -9.00% | 86,355 |
| Jul 29, 2026 | 79.86 | 80.08 | 78.97 | 79.92 | 79.92 | 1.09% | 17,644 |
| Jul 28, 2026 | 77.35 | 80.11 | 77.35 | 79.06 | 79.06 | 1.67% | 25,906 |
| Jul 27, 2026 | 77.00 | 78.13 | 76.43 | 77.76 | 77.76 | 2.11% | 17,418 |
| Jul 24, 2026 | 75.53 | 76.25 | 74.30 | 76.15 | 76.15 | 0.11% | 15,885 |
| Jul 23, 2026 | 76.28 | 76.31 | 75.53 | 76.07 | 76.07 | -1.28% | 6,000 |
| Jul 22, 2026 | 76.51 | 78.28 | 76.51 | 77.06 | 77.06 | 0.50% | 6,296 |
| Jul 21, 2026 | 76.71 | 77.17 | 76.35 | 76.68 | 76.68 | -0.34% | 8,021 |
| Jul 20, 2026 | 77.33 | 77.39 | 76.62 | 76.94 | 76.94 | -0.53% | 12,544 |
| Jul 17, 2026 | 77.35 | 78.39 | 76.86 | 77.35 | 77.35 | 0.83% | 12,110 |
| Jul 16, 2026 | 76.15 | 76.77 | 75.97 | 76.71 | 76.71 | 0.59% | 7,843 |
| Jul 15, 2026 | 75.12 | 76.26 | 75.09 | 76.26 | 76.26 | 1.05% | 11,481 |
| Jul 14, 2026 | 76.53 | 76.53 | 75.22 | 75.47 | 75.47 | -2.06% | 7,784 |
| Jul 13, 2026 | 76.81 | 77.41 | 76.37 | 77.06 | 77.06 | 1.23% | 10,431 |
| Jul 10, 2026 | 76.69 | 76.92 | 75.78 | 76.12 | 76.12 | -0.42% | 8,773 |
| Jul 9, 2026 | 75.86 | 77.05 | 74.79 | 76.44 | 76.44 | 1.39% | 19,591 |
| Jul 8, 2026 | 75.53 | 75.53 | 74.63 | 75.39 | 75.39 | -0.57% | 11,143 |
| Jul 7, 2026 | 75.00 | 76.03 | 74.75 | 75.82 | 75.82 | 1.51% | 13,933 |
| Jul 6, 2026 | 76.55 | 77.11 | 74.43 | 74.69 | 74.69 | -1.59% | 29,548 |
| Jul 3, 2026 | 75.47 | 75.90 | 74.99 | 75.90 | 75.90 | 0.86% | 12,280 |
| Jul 2, 2026 | 74.36 | 75.87 | 73.98 | 75.25 | 75.25 | 2.88% | 15,143 |
| Jul 1, 2026 | 75.26 | 75.26 | 72.93 | 73.14 | 73.14 | -2.61% | 17,260 |
| Jun 30, 2026 | 75.67 | 75.87 | 74.40 | 75.10 | 75.10 | -0.57% | 14,563 |
| Jun 29, 2026 | 75.38 | 76.07 | 74.85 | 75.53 | 75.53 | 0.65% | 9,574 |
| Jun 26, 2026 | 74.77 | 75.04 | 73.58 | 75.04 | 75.04 | 1.74% | 18,362 |
| Jun 25, 2026 | 73.26 | 73.77 | 72.60 | 73.76 | 73.76 | 0.56% | 16,559 |
| Jun 24, 2026 | 73.48 | 74.38 | 73.21 | 73.35 | 73.35 | -0.16% | 9,596 |
| Jun 23, 2026 | 73.26 | 74.51 | 73.18 | 73.47 | 73.47 | 1.34% | 14,778 |
| Jun 22, 2026 | 73.58 | 73.67 | 71.25 | 72.50 | 72.50 | -1.77% | 25,498 |
| Jun 19, 2026 | 74.26 | 75.34 | 71.89 | 73.81 | 73.81 | 0.85% | 42,702 |
| Jun 18, 2026 | 74.56 | 74.56 | 72.96 | 73.19 | 73.19 | -2.28% | 13,667 |
| Jun 17, 2026 | 75.20 | 75.35 | 74.24 | 74.90 | 74.90 | -1.06% | 9,196 |
| Jun 16, 2026 | 75.90 | 75.90 | 75.07 | 75.70 | 75.70 | 0.23% | 4,765 |
| Jun 15, 2026 | 76.32 | 76.75 | 75.43 | 75.53 | 75.53 | -1.55% | 9,885 |