Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	83.01	84.93	80.82	84.32	84.32	1.73%	200,722
Jan 8, 2026	83.07	84.85	82.42	82.89	82.89	0.59%	182,051
Jan 7, 2026	82.80	82.75	81.70	82.40	82.40	0.13%	26,399
Jan 6, 2026	81.36	83.20	81.34	82.29	82.29	1.35%	2,010,002
Jan 5, 2026	82.65	82.61	80.73	81.19	81.19	-1.94%	18,891
Jan 2, 2026	83.48	83.17	81.93	82.80	82.80	-0.14%	3,006,828
Dec 31, 2025	83.20	83.17	82.62	82.92	82.92	-0.13%	24,835
Dec 30, 2025	82.56	83.19	82.29	83.03	83.03	0.87%	945,002
Dec 29, 2025	82.29	82.82	82.00	82.31	82.31	0.54%	5,257,544
Dec 24, 2025	81.51	82.29	81.00	81.87	81.87	-0.61%	3,336
Dec 23, 2025	81.58	83.93	81.35	82.37	82.37	0.81%	77,747
Dec 22, 2025	82.19	83.81	81.54	81.71	81.71	-0.81%	22,861
Dec 19, 2025	82.32	83.72	80.30	82.38	82.38	-0.05%	2,129,263
Dec 18, 2025	82.49	83.18	80.60	82.42	82.42	0.67%	172,564
Dec 17, 2025	80.61	82.12	80.35	81.87	81.87	-0.48%	2,091,398
Dec 16, 2025	82.56	82.96	79.71	82.27	82.27	1.21%	2,667,583
Dec 15, 2025	79.01	82.75	78.00	81.28	81.28	-2.44%	428,420
Dec 12, 2025	83.27	83.87	83.05	83.32	83.32	1.02%	2,537,049
Dec 11, 2025	82.00	83.93	82.36	82.48	82.48	-0.24%	2,356,992
Dec 10, 2025	82.52	83.23	82.33	82.68	82.68	-0.79%	350,055
Dec 9, 2025	83.60	83.91	82.00	83.34	83.34	-0.31%	513,807
Dec 8, 2025	85.01	84.80	83.06	83.60	83.60	-1.58%	93,595
Dec 5, 2025	84.41	87.49	83.87	84.94	84.94	0.44%	31,522
Dec 4, 2025	85.30	87.41	83.71	84.57	84.57	-1.25%	348,776
Dec 3, 2025	86.00	86.61	85.15	85.64	85.64	-0.59%	418,326
Dec 2, 2025	86.35	87.23	85.95	86.15	86.15	-0.43%	13,017
Dec 1, 2025	85.06	86.71	85.23	86.53	86.53	0.89%	1,566,464
Nov 28, 2025	86.00	86.39	85.51	85.76	85.76	-0.34%	106,983
Nov 27, 2025	86.58	86.33	85.55	86.05	86.05	0.17%	1,577,687
Nov 26, 2025	87.21	87.40	85.50	85.90	85.90	-0.39%	3,199,513
Nov 25, 2025	86.00	87.42	85.13	86.24	86.24	-0.10%	1,380,672
Nov 24, 2025	87.20	86.84	85.43	86.33	86.33	0.01%	1,912,425
Nov 21, 2025	85.35	86.50	84.90	86.32	86.32	1.01%	1,582,377
Nov 20, 2025	86.51	86.61	85.32	85.46	85.46	-2.04%	3,933,293
Nov 19, 2025	87.61	87.70	85.94	87.24	87.24	-0.42%	290,857
Nov 18, 2025	89.08	89.66	87.08	87.60	87.60	-2.58%	419,234
Nov 17, 2025	89.42	90.02	89.40	89.92	89.92	0.37%	10,676
Nov 14, 2025	90.07	90.27	89.27	89.59	89.59	-0.94%	1,586,499
Nov 13, 2025	89.90	90.72	89.00	90.44	90.44	0.32%	65,194
Nov 12, 2025	89.50	90.63	89.39	90.15	90.15	1.58%	1,042,689
Nov 11, 2025	88.00	89.27	87.58	88.75	88.75	2.12%	866,976
Nov 10, 2025	85.79	87.12	83.61	86.91	86.91	1.72%	763,546
Nov 7, 2025	86.00	86.12	85.08	85.44	85.44	-0.18%	78,149
Nov 6, 2025	86.30	87.18	83.15	85.59	85.59	0.22%	717,759
Nov 5, 2025	85.45	85.67	84.60	85.40	85.40	-0.56%	1,648,199
Nov 4, 2025	86.57	86.70	84.88	85.88	85.88	-1.64%	1,092,092
Nov 3, 2025	87.93	88.02	86.94	87.31	87.31	-0.33%	1,818,591
Oct 31, 2025	88.83	90.73	87.55	87.60	87.60	-1.13%	12,020
Oct 30, 2025	87.90	88.99	86.39	88.60	88.60	0.77%	68,744
Oct 29, 2025	87.69	88.67	87.55	87.92	87.92	0.78%	2,612,200