Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	84.87	85.56	84.72	84.87	84.87	-0.74%	254,809
Jul 24, 2025	85.50	85.71	85.09	85.50	85.50	1.00%	326,390
Jul 23, 2025	84.46	84.82	83.89	84.65	84.65	2.61%	162,588
Jul 22, 2025	82.10	82.94	81.85	82.50	82.50	0.24%	175,170
Jul 21, 2025	83.87	83.22	82.15	82.30	82.30	-0.99%	320,565
Jul 18, 2025	84.00	83.76	83.00	83.12	83.12	-1.03%	820,419
Jul 17, 2025	84.03	84.05	83.00	83.99	83.99	0.16%	450,721
Jul 16, 2025	84.29	84.03	83.01	83.85	83.85	0.97%	180,776
Jul 15, 2025	83.15	84.02	82.50	83.05	83.05	-0.59%	109,729
Jul 14, 2025	82.55	83.68	82.92	83.54	83.54	0.35%	68,656
Jul 11, 2025	84.10	84.23	82.80	83.25	83.25	-1.08%	78,808
Jul 10, 2025	83.99	84.29	83.63	84.16	84.16	1.01%	94,959
Jul 9, 2025	82.52	83.45	82.09	83.32	83.32	-0.01%	2,546,117
Jul 8, 2025	82.69	83.33	81.74	83.33	83.33	1.00%	1,117,582
Jul 7, 2025	83.50	83.20	81.97	82.51	82.51	0.52%	284,133
Jul 4, 2025	82.25	83.66	82.04	82.08	82.08	-0.47%	836,097
Jul 3, 2025	83.90	83.96	82.13	82.47	82.47	-1.36%	2,339,460
Jul 2, 2025	84.78	83.88	83.06	83.61	83.61	1.88%	48,183
Jul 1, 2025	81.92	83.07	81.51	82.07	82.07	-0.18%	486,142
Jun 30, 2025	82.00	82.95	81.62	82.21	82.21	-0.34%	97,387
Jun 27, 2025	83.16	83.40	82.26	82.49	82.49	0.09%	32,291
Jun 26, 2025	82.24	82.79	82.11	82.42	82.42	0.19%	731,978
Jun 25, 2025	83.75	83.96	82.22	82.26	82.26	-1.67%	321,081
Jun 24, 2025	84.61	84.78	83.64	83.66	83.66	0.71%	341,736
Jun 23, 2025	83.10	84.00	82.89	83.07	83.07	-0.27%	517,705
Jun 20, 2025	83.51	84.00	82.87	83.30	83.30	0.21%	376,209
Jun 19, 2025	82.64	83.12	82.33	83.12	83.12	-0.01%	2,033,335
Jun 18, 2025	83.98	84.14	82.79	83.13	83.13	-2.37%	62,179
Jun 17, 2025	85.23	85.55	84.30	85.15	85.15	-1.45%	864,016
Jun 16, 2025	86.04	86.75	85.88	86.40	86.40	-0.46%	830,224
Jun 13, 2025	86.90	87.32	85.63	86.80	86.80	0.27%	2,031,726
Jun 12, 2025	86.50	87.88	86.06	86.56	86.56	-0.17%	4,788,591
Jun 11, 2025	87.60	88.00	86.57	86.71	86.71	-0.68%	1,082,212
Jun 10, 2025	87.99	87.94	87.04	87.30	87.30	-0.19%	152,043
Jun 9, 2025	88.31	88.78	87.28	87.47	87.47	-0.83%	77,804
Jun 6, 2025	87.48	88.41	87.57	88.21	88.21	0.82%	60,006
Jun 5, 2025	86.81	87.69	86.74	87.49	87.49	0.42%	53,662
Jun 4, 2025	88.10	87.26	86.29	87.12	87.12	0.23%	3,111,799
Jun 3, 2025	86.67	87.18	85.78	86.92	86.92	1.18%	2,363,749
Jun 2, 2025	86.74	87.51	85.60	85.91	85.91	-1.86%	134,130
May 30, 2025	89.01	89.50	85.46	87.54	87.54	-4.82%	166,386
May 29, 2025	92.76	92.85	91.79	91.97	91.97	-0.70%	1,044,553
May 28, 2025	92.31	92.80	91.73	92.62	92.62	-0.36%	2,074,809
May 27, 2025	93.35	93.60	92.50	92.95	92.95	0.17%	1,428,008
May 26, 2025	92.40	92.93	92.26	92.79	92.79	0.70%	72,801