Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.20	47.22	45.60	46.71	46.71	1.05%	475,614
Jan 29, 2026	46.20	47.88	45.80	46.23	46.23	-0.18%	151,010
Jan 28, 2026	47.84	47.84	46.20	46.31	46.31	-2.52%	1,578
Jan 27, 2026	47.55	47.83	47.45	47.51	47.51	-0.42%	610
Jan 26, 2026	47.48	47.71	47.09	47.71	47.71	1.91%	38,011
Jan 23, 2026	46.64	47.95	46.20	46.82	46.82	0.22%	1,042
Jan 22, 2026	46.32	46.80	46.20	46.72	46.72	1.80%	652
Jan 21, 2026	45.79	46.07	45.75	45.89	45.89	0.22%	714
Jan 20, 2026	46.72	47.23	45.29	45.79	45.79	-1.96%	2,704
Jan 16, 2026	46.88	47.02	46.66	46.71	46.71	-1.64%	1,249
Jan 15, 2026	47.90	48.86	47.14	47.49	47.49	-0.96%	1,457
Jan 14, 2026	47.87	48.12	47.75	47.95	47.95	1.93%	1,046
Jan 13, 2026	47.95	48.19	46.70	47.04	47.04	-1.71%	2,316
Jan 12, 2026	48.92	48.92	47.58	47.85	47.85	-2.77%	1,055
Jan 9, 2026	48.58	49.33	48.58	49.22	49.22	2.14%	201,517
Jan 8, 2026	48.31	48.43	48.00	48.18	48.18	-0.26%	80,707
Jan 7, 2026	47.88	48.55	47.84	48.31	48.31	0.65%	74,214
Jan 6, 2026	48.13	48.65	47.59	48.00	48.00	0.55%	435,824
Jan 5, 2026	48.02	49.57	47.23	47.74	47.74	-1.10%	8,428
Jan 2, 2026	48.00	48.46	48.00	48.27	48.27	-0.80%	1,553
Dec 31, 2025	48.57	48.93	48.57	48.65	48.65	-0.43%	379
Dec 30, 2025	48.78	48.89	48.71	48.86	48.86	1.02%	2,105
Dec 29, 2025	48.41	48.62	48.29	48.37	48.37	0.03%	825
Dec 24, 2025	48.20	48.52	48.20	48.35	48.35	0.11%	1,346
Dec 23, 2025	48.38	48.70	48.30	48.30	48.30	0.84%	528
Dec 22, 2025	48.44	48.44	47.83	47.90	47.90	-0.76%	667
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