Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2025	50.10	50.49	50.10	50.13	50.13	-0.40%	999
Jul 23, 2025	49.43	50.36	49.43	50.33	50.33	3.48%	1,404
Jul 22, 2025	48.15	48.64	47.93	48.64	48.64	1.16%	201,050
Jul 21, 2025	48.10	48.28	47.93	48.08	48.08	0.13%	102,303
Jul 18, 2025	48.75	48.75	48.02	48.02	48.02	-0.49%	712
Jul 17, 2025	48.00	48.40	48.00	48.25	48.25	-0.67%	1,100
Jul 16, 2025	48.28	48.66	48.28	48.58	48.58	1.10%	1,299
Jul 15, 2025	48.67	48.75	47.90	48.05	48.05	-0.96%	937
Jul 14, 2025	48.61	48.68	48.47	48.52	48.52	0.04%	533
Jul 11, 2025	48.56	48.71	48.41	48.50	48.50	-1.55%	671
Jul 10, 2025	48.97	49.26	48.85	49.26	49.26	1.04%	1,431
Jul 9, 2025	48.62	48.82	48.61	48.76	48.76	1.47%	617
Jul 8, 2025	48.00	48.70	47.99	48.05	48.05	-0.37%	3,780
Jul 7, 2025	48.19	48.46	48.14	48.23	48.23	-0.35%	1,365
Jul 3, 2025	49.32	49.32	48.29	48.40	48.40	-1.77%	947
Jul 2, 2025	49.20	49.32	48.90	49.27	49.27	0.61%	4,975
Jul 1, 2025	48.19	49.17	48.17	48.97	48.97	1.75%	1,745
Jun 30, 2025	47.85	48.54	47.85	48.13	48.13	0.19%	686
Jun 27, 2025	48.30	48.45	48.03	48.04	48.04	-0.37%	378
Jun 26, 2025	48.27	48.38	48.17	48.22	48.22	1.34%	488
Jun 25, 2025	48.07	48.15	47.57	47.58	47.58	-2.21%	380
Jun 24, 2025	48.49	48.96	48.44	48.65	48.65	1.03%	1,231
Jun 23, 2025	47.64	48.16	47.64	48.16	48.16	1.38%	700
Jun 20, 2025	47.70	48.28	47.50	47.50	47.50	-0.73%	150,879
Jun 18, 2025	48.25	48.71	47.50	47.85	47.85	-1.08%	2,043
Jun 17, 2025	48.99	49.00	48.35	48.37	48.37	-2.10%	2,387
Jun 16, 2025	50.01	50.17	49.39	49.41	49.41	-0.92%	1,351
Jun 13, 2025	50.16	50.30	49.35	49.87	49.87	-1.93%	37,240
Jun 12, 2025	50.00	50.85	50.00	50.85	50.85	1.70%	36,044
Jun 11, 2025	49.85	50.04	49.73	50.00	50.00	0.09%	414
Jun 10, 2025	49.93	50.15	49.90	49.95	49.95	-0.04%	2,323
Jun 9, 2025	49.97	50.06	49.76	49.97	49.97	-0.70%	101,191
Jun 6, 2025	50.36	50.43	49.97	50.32	50.32	1.49%	100,804
Jun 5, 2025	50.00	50.06	49.56	49.59	49.59	0.01%	1,384
Jun 4, 2025	49.37	49.77	49.37	49.58	49.58	0.25%	251,065
Jun 3, 2025	49.01	49.46	48.75	49.46	49.46	0.88%	200,566
Jun 2, 2025	49.30	49.31	48.91	49.03	49.03	-0.85%	1,494
May 30, 2025	48.79	49.92	48.66	49.45	49.45	-5.00%	75,771
May 29, 2025	52.20	52.35	52.01	52.05	52.05	0.29%	100,408
May 28, 2025	52.19	52.33	51.90	51.90	51.90	-1.04%	300,070
May 27, 2025	53.01	54.11	52.45	52.45	52.45	0.29%	700
May 23, 2025	51.99	52.52	51.84	52.30	52.30	-0.51%	231,227
May 22, 2025	52.85	52.85	52.45	52.56	52.56	-0.72%	30,271
May 21, 2025	53.00	53.31	52.94	52.94	52.94	-0.11%	1,104