Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.56	49.59	46.56	48.27	48.27	0.54%	592
Dec 18, 2025	47.90	48.28	47.90	48.01	48.01	-0.14%	696
Dec 17, 2025	47.62	48.28	47.37	48.08	48.08	1.79%	100,180
Dec 16, 2025	47.72	47.98	47.23	47.23	47.23	-0.42%	865
Dec 15, 2025	47.23	48.48	46.49	47.43	47.43	-2.60%	202,339
Dec 12, 2025	48.86	49.04	48.61	48.69	48.69	-0.09%	712
Dec 11, 2025	48.51	49.15	48.51	48.74	48.74	1.46%	173,382
Dec 10, 2025	48.25	48.25	47.84	48.04	48.04	-0.16%	1,085
Dec 9, 2025	48.15	48.49	47.98	48.12	48.12	-0.61%	334
Dec 8, 2025	48.90	48.90	48.31	48.41	48.41	-1.88%	1,757
Dec 5, 2025	49.04	49.73	49.04	49.34	49.34	0.39%	180
Dec 4, 2025	49.50	49.50	49.15	49.15	49.15	-1.10%	322
Dec 3, 2025	49.77	50.20	49.61	49.70	49.70	-0.09%	500,509
Dec 2, 2025	50.43	50.43	49.74	49.74	49.74	-0.78%	790
Dec 1, 2025	49.88	50.35	49.33	50.13	50.13	0.60%	467
Nov 28, 2025	50.11	50.11	49.64	49.83	49.83	-0.14%	627
Nov 26, 2025	50.31	50.31	49.52	49.90	49.90	-0.33%	831
Nov 25, 2025	50.01	50.48	49.50	50.07	50.07	1.52%	547
Nov 24, 2025	49.52	49.88	49.25	49.32	49.32	-0.41%	1,721
Nov 21, 2025	49.55	49.63	49.39	49.52	49.52	1.50%	542
Nov 20, 2025	49.76	49.82	48.72	48.79	48.79	-1.82%	321
Nov 19, 2025	50.39	50.42	49.55	49.69	49.69	-2.19%	325
Nov 18, 2025	50.69	50.80	50.55	50.80	50.80	-2.79%	792
Nov 17, 2025	51.82	52.49	51.78	52.26	52.26	0.13%	812
Nov 14, 2025	52.06	52.41	52.00	52.20	52.20	-0.46%	517
Nov 13, 2025	50.76	52.65	50.76	52.44	52.44	0.38%	944
Nov 12, 2025	52.05	52.39	51.96	52.24	52.24	0.60%	637
Nov 11, 2025	51.07	52.10	51.07	51.93	51.93	3.19%	641
Nov 10, 2025	49.75	50.33	49.75	50.33	50.33	1.84%	863
Nov 7, 2025	49.24	49.52	49.24	49.41	49.41	-0.28%	476,105
Nov 6, 2025	49.24	49.55	49.13	49.55	49.55	0.84%	1,451
Nov 5, 2025	49.00	49.47	48.55	49.14	49.14	-0.58%	124,926
Nov 4, 2025	48.92	49.78	48.71	49.43	49.43	-1.40%	100,830
Nov 3, 2025	50.10	50.48	50.10	50.13	50.13	-0.73%	438
Oct 31, 2025	50.69	50.80	50.28	50.50	50.50	-1.06%	451
Oct 30, 2025	51.22	51.29	50.87	51.04	51.04	0.98%	752
Oct 29, 2025	51.40	51.58	50.54	50.54	50.54	-0.52%	102,211
Oct 28, 2025	51.41	51.41	50.59	50.81	50.81	-1.08%	1,497
Oct 27, 2025	51.49	51.63	51.14	51.37	51.36	-0.38%	1,215
Oct 24, 2025	52.30	52.30	50.70	51.56	51.56	3.22%	59,487
Oct 23, 2025	50.01	50.31	49.90	49.95	49.95	-0.67%	1,117
Oct 22, 2025	49.92	50.41	49.80	50.29	50.29	0.79%	251,330
Oct 21, 2025	50.00	50.20	49.90	49.90	49.90	-0.69%	1,249
Oct 20, 2025	50.01	50.50	50.00	50.24	50.24	-0.26%	723
Oct 17, 2025	50.02	50.60	49.90	50.37	50.37	0.74%	2,880
Oct 16, 2025	49.57	50.27	49.51	50.00	50.00	2.36%	634
Oct 15, 2025	48.63	49.09	48.54	48.85	48.85	0.35%	688
Oct 14, 2025	48.66	48.93	48.61	48.68	48.68	0.35%	216
Oct 13, 2025	47.91	48.69	47.91	48.51	48.51	0.62%	1,422
Oct 10, 2025	48.90	49.12	48.22	48.22	48.22	-0.90%	1,421