Sanofi (FRA:SNW)
Germany · Delayed Price · Currency is EUR 79.32
-0.09 (-0.11%)
Last updated: Sep 24, 2025, 5:35 PM CET
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 79.38 | 79.72 | 79.31 | 79.54 | - | 0.05% | 774 |
| Sep 23, 2025 | 80.80 | 80.95 | 79.36 | 79.50 | 79.50 | -1.02% | 3,896 |
| Sep 22, 2025 | 80.45 | 80.57 | 79.97 | 80.32 | 80.32 | -0.52% | 1,037 |
| Sep 19, 2025 | 80.74 | 80.74 | 80.74 | 80.74 | 80.74 | 0.55% | 37 |
| Sep 18, 2025 | 79.69 | 80.41 | 79.69 | 80.30 | 80.30 | 1.01% | 879 |
| Sep 17, 2025 | 79.31 | 80.00 | 79.31 | 79.50 | 79.50 | 0.66% | 1,767 |
| Sep 16, 2025 | 79.85 | 79.85 | 78.48 | 78.98 | 78.98 | -0.92% | 1,440 |
| Sep 15, 2025 | 80.85 | 80.92 | 79.71 | 79.71 | 79.71 | -1.54% | 365 |
| Sep 12, 2025 | 81.11 | 81.15 | 80.60 | 80.96 | 80.96 | -0.54% | 361 |
| Sep 11, 2025 | 80.64 | 81.40 | 80.64 | 81.40 | 81.40 | 0.74% | 2,065 |
| Sep 10, 2025 | 81.40 | 81.40 | 80.38 | 80.80 | 80.80 | 0.51% | 275 |
| Sep 9, 2025 | 79.30 | 80.92 | 79.30 | 80.39 | 80.39 | 0.92% | 1,930 |
| Sep 8, 2025 | 80.45 | 80.60 | 78.73 | 79.66 | 79.66 | 0.77% | 3,888 |
| Sep 5, 2025 | 79.00 | 79.58 | 77.80 | 79.05 | 79.05 | 0.74% | 4,585 |
| Sep 4, 2025 | 88.00 | 88.00 | 76.92 | 78.47 | 78.47 | -8.94% | 16,142 |
| Sep 3, 2025 | 85.07 | 86.17 | 85.07 | 86.17 | 86.17 | 0.72% | 601 |
| Sep 2, 2025 | 85.11 | 85.55 | 85.09 | 85.55 | 85.55 | 1.29% | 325 |
| Sep 1, 2025 | 85.40 | 85.50 | 84.46 | 84.46 | 84.46 | -0.51% | 1,563 |
| Aug 29, 2025 | 85.58 | 85.58 | 84.71 | 84.89 | 84.89 | -0.36% | 197 |
| Aug 28, 2025 | 86.18 | 86.42 | 85.20 | 85.20 | 85.20 | -1.49% | 1,541 |
| Aug 27, 2025 | 86.80 | 86.97 | 86.43 | 86.49 | 86.49 | 0.23% | 997 |
| Aug 26, 2025 | 86.00 | 86.90 | 85.83 | 86.29 | 86.29 | -0.14% | 1,619 |
| Aug 25, 2025 | 87.65 | 87.65 | 86.41 | 86.41 | 86.41 | -0.74% | 1,967 |
| Aug 22, 2025 | 87.03 | 88.02 | 87.03 | 87.05 | 87.05 | -0.45% | 83 |
| Aug 21, 2025 | 86.80 | 87.44 | 86.65 | 87.44 | 87.44 | 0.01% | 371 |
| Aug 20, 2025 | 86.39 | 87.43 | 86.39 | 87.43 | 87.43 | 0.91% | 498 |
| Aug 19, 2025 | 85.50 | 86.82 | 85.47 | 86.64 | 86.64 | 1.38% | 2,917 |
| Aug 18, 2025 | 84.60 | 85.46 | 84.60 | 85.46 | 85.46 | 0.53% | 495 |
| Aug 15, 2025 | 84.40 | 85.09 | 84.40 | 85.01 | 85.01 | 2.50% | 1,920 |
| Aug 14, 2025 | 83.20 | 83.20 | 82.88 | 82.94 | 82.94 | -0.26% | 7,653 |
| Aug 13, 2025 | 82.74 | 83.31 | 82.04 | 83.16 | 83.16 | 2.07% | 1,536 |
| Aug 12, 2025 | 81.51 | 81.69 | 81.47 | 81.47 | 81.47 | -0.43% | 300 |
| Aug 11, 2025 | 81.42 | 82.08 | 81.24 | 81.82 | 81.82 | 0.59% | 1,256 |
| Aug 8, 2025 | 81.40 | 82.45 | 80.13 | 81.34 | 81.34 | -0.05% | 995 |
| Aug 7, 2025 | 79.80 | 81.38 | 79.12 | 81.38 | 81.38 | 0.62% | 1,088 |
| Aug 6, 2025 | 82.70 | 82.70 | 79.75 | 80.88 | 80.88 | -1.86% | 3,582 |
| Aug 5, 2025 | 82.19 | 82.80 | 82.19 | 82.41 | 82.41 | 0.27% | 50 |
| Aug 4, 2025 | 81.55 | 82.19 | 80.18 | 82.19 | 82.19 | 1.47% | 661 |
| Aug 1, 2025 | 79.40 | 81.00 | 77.06 | 81.00 | 81.00 | 0.93% | 2,355 |
| Jul 31, 2025 | 85.52 | 87.00 | 78.49 | 80.25 | 80.25 | -6.25% | 5,432 |
| Jul 30, 2025 | 86.00 | 86.00 | 84.86 | 85.60 | 85.60 | -0.31% | 561 |
| Jul 29, 2025 | 85.81 | 86.04 | 85.81 | 85.87 | 85.87 | 0.50% | 108 |
| Jul 28, 2025 | 86.25 | 86.70 | 85.26 | 85.44 | 85.44 | 0.22% | 382 |
| Jul 25, 2025 | 85.80 | 85.80 | 85.25 | 85.25 | 85.25 | - | 206 |
| Jul 24, 2025 | 84.97 | 85.36 | 84.97 | 85.25 | 85.25 | 0.29% | 241 |
| Jul 23, 2025 | 83.70 | 85.00 | 83.70 | 85.00 | 85.00 | 3.38% | 2,339 |
| Jul 22, 2025 | 82.25 | 82.40 | 81.99 | 82.22 | 82.22 | -0.33% | 955 |
| Jul 21, 2025 | 83.08 | 83.70 | 82.16 | 82.49 | 82.49 | -0.61% | 1,126 |
| Jul 18, 2025 | 84.62 | 84.62 | 83.00 | 83.00 | 83.00 | -0.84% | 932 |
| Jul 17, 2025 | 84.07 | 84.07 | 83.07 | 83.70 | 83.70 | -0.36% | 803 |