Sanofi (FRA:SNW)
Germany · Delayed Price · Currency is EUR 86.62
+0.21 (0.24%)
Last updated: Dec 2, 2025, 9:44 AM CET
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 86.22 | 86.60 | 85.48 | 86.60 | 86.60 | 0.81% | 958 |
| Nov 28, 2025 | 86.66 | 86.66 | 85.53 | 85.90 | 85.90 | - | 491 |
| Nov 27, 2025 | 86.23 | 86.30 | 85.86 | 85.90 | 85.90 | -0.82% | 1,531 |
| Nov 26, 2025 | 87.18 | 87.22 | 85.75 | 86.61 | 86.61 | 0.86% | 1,022 |
| Nov 25, 2025 | 85.97 | 86.69 | 85.87 | 85.87 | 85.87 | -0.14% | 206 |
| Nov 24, 2025 | 86.51 | 86.51 | 85.60 | 85.99 | 85.99 | 0.30% | 800 |
| Nov 21, 2025 | 85.33 | 85.75 | 84.39 | 85.73 | 85.73 | -0.31% | 463 |
| Nov 20, 2025 | 86.85 | 86.85 | 85.89 | 86.00 | 86.00 | 0.07% | 4,912 |
| Nov 19, 2025 | 88.31 | 88.31 | 85.94 | 85.94 | 85.94 | -1.91% | 908 |
| Nov 18, 2025 | 88.00 | 88.78 | 87.28 | 87.61 | 87.61 | -1.56% | 1,506 |
| Nov 17, 2025 | 89.86 | 90.42 | 89.00 | 89.00 | 89.00 | -0.92% | 1,542 |
| Nov 14, 2025 | 89.82 | 89.83 | 89.41 | 89.83 | 89.83 | -0.49% | 1,283 |
| Nov 13, 2025 | 89.51 | 90.46 | 89.51 | 90.27 | 90.27 | 0.77% | 135 |
| Nov 12, 2025 | 89.09 | 90.43 | 89.09 | 89.58 | 89.58 | 0.32% | 2,851 |
| Nov 11, 2025 | 86.84 | 89.47 | 86.60 | 89.29 | 89.29 | 3.26% | 2,102 |
| Nov 10, 2025 | 86.36 | 86.47 | 86.11 | 86.47 | 86.47 | 1.23% | 1,068 |
| Nov 7, 2025 | 85.73 | 85.75 | 85.42 | 85.42 | 85.42 | -0.34% | 760 |
| Nov 6, 2025 | 85.34 | 85.71 | 85.34 | 85.71 | 85.71 | 0.66% | 61 |
| Nov 5, 2025 | 85.17 | 85.37 | 85.06 | 85.15 | 85.15 | 0.12% | 253 |
| Nov 4, 2025 | 85.77 | 85.77 | 85.00 | 85.05 | 85.05 | -2.55% | 400 |
| Nov 3, 2025 | 87.63 | 88.43 | 87.28 | 87.28 | 87.28 | -0.13% | 640 |
| Oct 31, 2025 | 88.24 | 88.24 | 87.28 | 87.39 | 87.39 | -1.00% | 640 |
| Oct 30, 2025 | 87.58 | 88.68 | 87.58 | 88.27 | 88.27 | 0.31% | 2,075 |
| Oct 29, 2025 | 87.42 | 88.36 | 87.42 | 88.00 | 88.00 | 0.02% | 870 |
| Oct 28, 2025 | 87.76 | 88.84 | 87.55 | 87.98 | 87.98 | -0.63% | 3,869 |
| Oct 27, 2025 | 89.65 | 89.69 | 87.89 | 88.54 | 88.54 | -0.18% | 2,200 |
| Oct 24, 2025 | 87.96 | 89.58 | 87.12 | 88.70 | 88.70 | 2.52% | 1,086 |
| Oct 23, 2025 | 86.00 | 87.05 | 85.76 | 86.52 | 86.52 | 0.05% | 3,956 |
| Oct 22, 2025 | 85.87 | 86.96 | 85.70 | 86.48 | 86.48 | 0.24% | 203 |
| Oct 21, 2025 | 86.09 | 86.62 | 86.09 | 86.27 | 86.27 | -0.38% | 738 |
| Oct 20, 2025 | 86.99 | 86.99 | 85.66 | 86.60 | 86.60 | 0.48% | 719 |
| Oct 17, 2025 | 84.83 | 86.70 | 84.79 | 86.19 | 86.19 | 0.50% | 911 |
| Oct 16, 2025 | 84.23 | 86.17 | 84.23 | 85.76 | 85.76 | 1.95% | 1,005 |
| Oct 15, 2025 | 84.86 | 84.86 | 83.60 | 84.12 | 84.12 | -0.18% | 670 |
| Oct 14, 2025 | 83.24 | 84.27 | 83.24 | 84.27 | 84.27 | 0.64% | 66 |
| Oct 13, 2025 | 84.30 | 84.30 | 83.51 | 83.73 | 83.73 | 1.49% | 6,078 |
| Oct 10, 2025 | 85.18 | 85.18 | 82.50 | 82.50 | 82.50 | -2.55% | 4,895 |
| Oct 9, 2025 | 84.54 | 85.03 | 83.97 | 84.66 | 84.66 | 0.20% | 181 |
| Oct 8, 2025 | 84.34 | 84.70 | 84.34 | 84.49 | 84.49 | 0.23% | 553 |
| Oct 7, 2025 | 84.96 | 85.19 | 84.30 | 84.30 | 84.30 | -1.67% | 1,888 |
| Oct 6, 2025 | 86.71 | 86.78 | 85.48 | 85.73 | 85.73 | -0.29% | 2,016 |
| Oct 3, 2025 | 85.06 | 86.09 | 85.06 | 85.98 | 85.98 | 0.88% | 245 |
| Oct 2, 2025 | 84.71 | 85.65 | 84.68 | 85.23 | 85.23 | 0.24% | 1,159 |
| Oct 1, 2025 | 79.00 | 85.18 | 79.00 | 85.03 | 85.03 | 6.29% | 2,958 |
| Sep 30, 2025 | 78.17 | 80.00 | 77.24 | 80.00 | 80.00 | 2.43% | 983 |
| Sep 29, 2025 | 78.20 | 78.27 | 77.69 | 78.10 | 78.10 | -0.13% | 1,332 |
| Sep 26, 2025 | 77.10 | 78.30 | 77.10 | 78.20 | 78.20 | 0.71% | 1,965 |
| Sep 25, 2025 | 79.36 | 79.36 | 77.65 | 77.65 | 77.65 | -2.07% | 869 |
| Sep 24, 2025 | 79.80 | 79.83 | 79.29 | 79.29 | 79.29 | -0.26% | 922 |
| Sep 23, 2025 | 80.80 | 80.95 | 79.36 | 79.50 | 79.50 | -1.02% | 3,896 |