Sanofi (LON:0O59)
London · Delayed Price · Currency is GBP · Price in EUR 86.85
+1.81 (2.13%)
At close: Oct 3, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 84.59 | 86.96 | 85.06 | 86.85 | 86.85 | 2.13% | 710,705 |
| Oct 2, 2025 | 85.28 | 85.73 | 84.59 | 85.04 | 85.04 | 0.40% | 1,413,950 |
| Oct 1, 2025 | 80.90 | 85.18 | 77.16 | 84.70 | 84.70 | 8.35% | 1,053,359 |
| Sep 30, 2025 | 78.06 | 78.55 | 76.22 | 78.18 | 78.18 | 0.09% | 95,889 |
| Sep 29, 2025 | 77.81 | 78.45 | 77.45 | 78.11 | 78.11 | 0.26% | 675,066 |
| Sep 26, 2025 | 77.42 | 78.45 | 76.94 | 77.90 | 77.90 | 0.49% | 479,707 |
| Sep 25, 2025 | 79.01 | 79.23 | 77.49 | 77.52 | 77.52 | -2.49% | 537,822 |
| Sep 24, 2025 | 79.86 | 79.90 | 79.21 | 79.50 | 79.50 | 0.30% | 1,029,529 |
| Sep 23, 2025 | 79.16 | 81.79 | 79.23 | 79.26 | 79.26 | -1.18% | 2,250,605 |
| Sep 22, 2025 | 80.78 | 82.70 | 78.59 | 80.21 | 80.21 | -0.32% | 2,820,739 |
| Sep 19, 2025 | 80.83 | 81.69 | 80.44 | 80.46 | 80.46 | 0.38% | 664,813 |
| Sep 18, 2025 | 79.46 | 80.46 | 79.35 | 80.16 | 80.16 | 0.90% | 1,480,898 |
| Sep 17, 2025 | 79.32 | 80.04 | 79.07 | 79.44 | 79.44 | 0.76% | 255,002 |
| Sep 16, 2025 | 79.29 | 80.00 | 78.01 | 78.84 | 78.84 | -0.84% | 379,487 |
| Sep 15, 2025 | 80.50 | 83.30 | 79.22 | 79.51 | 79.51 | -1.21% | 712,698 |
| Sep 12, 2025 | 81.02 | 81.37 | 80.48 | 80.48 | 80.48 | -0.32% | 1,973,381 |
| Sep 11, 2025 | 81.26 | 83.67 | 79.97 | 80.74 | 80.74 | 0.57% | 950,947 |
| Sep 10, 2025 | 80.61 | 81.31 | 79.90 | 80.28 | 80.28 | -0.58% | 118,645 |
| Sep 9, 2025 | 79.68 | 81.03 | 79.61 | 80.75 | 80.75 | 2.04% | 368,959 |
| Sep 8, 2025 | 80.93 | 81.11 | 78.64 | 79.13 | 79.13 | -0.47% | 115,404 |
| Sep 5, 2025 | 78.28 | 93.50 | 77.67 | 79.50 | 79.50 | 0.86% | 901,998 |
| Sep 4, 2025 | 79.51 | 80.98 | 76.70 | 78.83 | 78.83 | -8.47% | 505,454 |
| Sep 3, 2025 | 85.38 | 86.12 | 84.97 | 86.12 | 86.12 | 1.91% | 179,587 |
| Sep 2, 2025 | 85.01 | 85.73 | 84.48 | 84.51 | 84.51 | -0.21% | 443,764 |
| Sep 1, 2025 | 85.11 | 85.66 | 84.38 | 84.69 | 84.69 | 0.24% | 386,108 |
| Aug 29, 2025 | 85.50 | 85.35 | 84.41 | 84.49 | 84.49 | -1.47% | 1,228,535 |
| Aug 28, 2025 | 86.43 | 86.60 | 85.31 | 85.75 | 85.75 | -0.91% | 292,158 |
| Aug 27, 2025 | 86.53 | 87.16 | 86.34 | 86.54 | 86.54 | 0.30% | 338,683 |
| Aug 26, 2025 | 85.74 | 87.43 | 85.39 | 86.28 | 86.28 | 0.02% | 1,264,951 |
| Aug 25, 2025 | 87.30 | 89.30 | 85.02 | 86.26 | 86.26 | -1.54% | 344,702 |
| Aug 22, 2025 | 87.81 | 88.44 | 87.25 | 87.61 | 87.61 | 0.15% | 873,623 |
| Aug 21, 2025 | 86.72 | 88.17 | 84.00 | 87.47 | 87.47 | 0.83% | 802,648 |
| Aug 20, 2025 | 86.43 | 87.81 | 86.38 | 86.75 | 86.75 | 0.30% | 3,711,314 |
| Aug 19, 2025 | 85.41 | 87.01 | 85.41 | 86.49 | 86.49 | 1.75% | 2,543,238 |
| Aug 18, 2025 | 84.50 | 85.69 | 84.71 | 85.00 | 85.00 | 0.06% | 987,605 |
| Aug 15, 2025 | 84.41 | 85.33 | 84.39 | 84.95 | 84.95 | 1.69% | 648,526 |
| Aug 14, 2025 | 83.50 | 83.58 | 82.84 | 83.54 | 83.54 | 0.43% | 240,601 |
| Aug 13, 2025 | 82.40 | 83.47 | 81.98 | 83.18 | 83.18 | 1.87% | 471,639 |
| Aug 12, 2025 | 81.29 | 81.83 | 81.18 | 81.65 | 81.65 | 0.38% | 95,528 |
| Aug 11, 2025 | 81.24 | 81.80 | 81.03 | 81.34 | 81.34 | 0.51% | 44,253 |
| Aug 8, 2025 | 82.85 | 82.75 | 79.76 | 80.93 | 80.93 | 0.11% | 388,786 |
| Aug 7, 2025 | 79.13 | 81.02 | 78.80 | 80.84 | 80.84 | 1.47% | 1,298,117 |
| Aug 6, 2025 | 82.61 | 82.62 | 79.67 | 79.67 | 79.67 | -2.88% | 194,984 |
| Aug 5, 2025 | 83.03 | 83.07 | 82.03 | 82.03 | 82.03 | 0.08% | 361,705 |
| Aug 4, 2025 | 81.41 | 82.00 | 79.99 | 81.97 | 81.97 | 2.42% | 1,915,540 |
| Aug 1, 2025 | 78.12 | 80.43 | 76.78 | 80.03 | 80.03 | 1.36% | 938,661 |
| Jul 31, 2025 | 84.76 | 85.01 | 78.42 | 78.96 | 78.96 | -7.57% | 375,529 |
| Jul 30, 2025 | 85.43 | 85.76 | 84.80 | 85.43 | 85.43 | -0.67% | 119,696 |
| Jul 29, 2025 | 85.76 | 86.26 | 84.87 | 86.01 | 86.01 | -1.29% | 181,704 |
| Jul 28, 2025 | 87.01 | 87.17 | 85.09 | 87.13 | 87.13 | 2.66% | 976,847 |