Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	51.37	-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
Oct 9, 2025	48.80	49.35	48.65	48.65	48.65	-0.49%	792
Oct 8, 2025	49.11	49.32	48.83	48.89	48.89	-0.42%	101,603
Oct 7, 2025	49.56	49.63	49.10	49.10	49.10	-1.86%	640
Oct 6, 2025	51.05	51.05	49.77	50.03	50.03	-1.63%	1,148
Oct 3, 2025	50.30	51.03	50.30	50.86	50.86	1.58%	470,056
Oct 2, 2025	50.01	50.18	49.63	50.07	50.07	-0.13%	3,062
Oct 1, 2025	46.31	50.13	46.31	50.13	50.13	6.90%	16,896
Sep 30, 2025	46.13	46.92	44.60	46.90	46.90	3.11%	2,596
Sep 29, 2025	45.91	45.91	45.48	45.48	45.48	-0.24%	2,715
Sep 26, 2025	45.20	45.81	45.19	45.59	45.59	1.02%	2,909
Sep 25, 2025	46.40	48.11	45.06	45.13	45.13	-2.87%	202,350
Sep 24, 2025	47.15	47.15	46.46	46.46	46.46	-0.95%	2,083
Sep 23, 2025	46.95	47.00	46.66	46.91	46.91	-0.31%	4,867
Sep 22, 2025	47.87	49.23	47.00	47.05	47.05	-0.76%	308,278
Sep 19, 2025	47.64	47.90	47.24	47.41	47.41	-0.32%	209,057
Sep 18, 2025	47.20	47.61	47.03	47.56	47.56	0.53%	101,650
Sep 17, 2025	47.25	47.31	46.91	47.31	47.31	0.68%	103,260
Sep 16, 2025	46.87	47.07	46.53	46.99	46.99	0.43%	1,820
Sep 15, 2025	47.10	47.20	46.58	46.79	46.79	-1.10%	2,886
Sep 12, 2025	48.70	48.70	47.03	47.31	47.31	-0.09%	690
Sep 11, 2025	47.45	47.46	47.27	47.35	47.35	0.43%	22,265
Sep 10, 2025	47.74	51.86	46.81	47.15	47.15	-0.57%	5,574
Sep 9, 2025	47.40	47.42	47.08	47.42	47.42	1.52%	3,338
Sep 8, 2025	47.00	47.00	46.16	46.71	46.71	1.90%	96,911
Sep 5, 2025	46.67	46.69	45.65	45.84	45.84	0.59%	60,402
Sep 4, 2025	48.65	50.35	44.82	45.57	45.57	-9.13%	24,513
Sep 3, 2025	49.58	50.36	49.58	50.15	50.15	1.51%	695
Sep 2, 2025	50.17	50.17	49.18	49.40	49.40	-0.61%	1,138
Aug 29, 2025	49.48	49.71	49.40	49.71	49.71	-0.17%	333