Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	50.11	50.12	49.72	49.79	49.79	-0.78%	889
Aug 27, 2025	50.31	50.52	50.11	50.18	50.18	-	454
Aug 26, 2025	50.85	50.85	50.18	50.18	50.18	-0.45%	1,283
Aug 25, 2025	51.29	51.29	50.35	50.41	50.41	-1.45%	1,235
Aug 22, 2025	51.20	51.58	51.15	51.15	51.15	0.47%	930
Aug 21, 2025	50.61	50.98	50.61	50.91	50.91	0.24%	1,078
Aug 20, 2025	50.66	51.15	50.66	50.79	50.79	0.72%	4,142
Aug 19, 2025	50.35	50.64	50.35	50.43	50.43	0.72%	1,176
Aug 18, 2025	49.56	50.07	49.53	50.07	50.07	0.30%	100,315
Aug 15, 2025	49.57	49.95	49.53	49.92	49.92	2.27%	594
Aug 14, 2025	48.34	48.85	48.29	48.81	48.81	0.01%	982
Aug 13, 2025	48.35	48.89	48.35	48.81	48.81	2.10%	2,489
Aug 12, 2025	47.35	47.81	47.30	47.81	47.81	1.54%	300,866
Aug 11, 2025	47.29	47.54	47.08	47.08	47.08	-0.75%	258,029
Aug 8, 2025	46.89	47.46	46.87	47.44	47.44	-0.05%	644
Aug 7, 2025	46.90	47.48	46.81	47.46	47.46	1.99%	201,793
Aug 6, 2025	47.33	47.33	46.25	46.54	46.54	-2.50%	1,966
Aug 5, 2025	46.57	47.97	46.57	47.73	47.73	0.13%	84,278
Aug 4, 2025	46.81	47.80	46.81	47.67	47.67	2.59%	100,654
Aug 1, 2025	44.46	46.61	44.39	46.47	46.47	2.76%	2,488
Jul 31, 2025	50.22	50.98	44.75	45.22	45.22	-8.11%	707,633
Jul 30, 2025	48.98	49.25	48.93	49.21	49.21	-0.30%	358
Jul 29, 2025	49.41	49.43	49.36	49.36	49.36	0.20%	400,722
Jul 28, 2025	50.65	50.73	49.26	49.26	49.26	-1.76%	807
Jul 25, 2025	49.90	50.15	49.66	50.15	50.15	0.03%	948