Sanofi (LON:0O59)
London · Delayed Price · Currency is GBP · Price in EUR 77.72
-0.69 (-0.88%)
At close: Aug 21, 2026
LON:0O59 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 77.41 | 79.06 | 77.18 | 78.94 | 78.94 | 0.68% | 121,427 |
| Aug 20, 2026 | 77.56 | 78.64 | 77.31 | 78.41 | 78.41 | -0.45% | 154,320 |
| Aug 19, 2026 | 78.32 | 79.18 | 77.72 | 78.77 | 78.77 | 2.75% | 123,640 |
| Aug 18, 2026 | 77.01 | 78.17 | 76.51 | 76.66 | 76.66 | 1.15% | 96,919 |
| Aug 17, 2026 | 76.48 | 76.66 | 75.51 | 75.79 | 75.79 | 0.73% | 651,833 |
| Aug 14, 2026 | 75.60 | 77.11 | 74.75 | 75.24 | 75.24 | -0.21% | 2,005,577 |
| Aug 13, 2026 | 75.79 | 76.70 | 75.09 | 75.40 | 75.40 | -0.48% | 2,493,976 |
| Aug 12, 2026 | 76.51 | 75.88 | 74.86 | 75.76 | 75.76 | 0.79% | 1,134,243 |
| Aug 11, 2026 | 75.01 | 76.32 | 75.05 | 75.17 | 75.17 | -0.42% | 1,648,980 |
| Aug 10, 2026 | 75.10 | 75.80 | 75.10 | 75.49 | 75.49 | 0.22% | 11,847 |
| Aug 7, 2026 | 73.15 | 75.90 | 73.69 | 75.32 | 75.32 | 0.83% | 445,697 |
| Aug 6, 2026 | 73.71 | 75.37 | 74.22 | 74.70 | 74.70 | 0.65% | 697,339 |
| Aug 5, 2026 | 74.02 | 75.25 | 73.88 | 74.22 | 74.22 | 0.12% | 103,941 |
| Aug 4, 2026 | 74.50 | 74.85 | 73.72 | 74.13 | 74.13 | -0.62% | 201,441 |
| Aug 3, 2026 | 76.50 | 75.86 | 74.07 | 74.59 | 74.59 | 0.46% | 137,860 |
| Jul 31, 2026 | 75.01 | 75.20 | 74.01 | 74.25 | 74.25 | 2.03% | 1,947,465 |
| Jul 30, 2026 | 79.61 | 80.24 | 72.10 | 72.77 | 72.77 | -8.92% | 3,060,793 |
| Jul 29, 2026 | 80.30 | 80.18 | 78.22 | 79.90 | 79.90 | 2.83% | 166,342 |
| Jul 28, 2026 | 78.39 | 80.13 | 77.35 | 77.70 | 77.70 | 0.35% | 1,020,486 |
| Jul 27, 2026 | 77.59 | 78.16 | 76.43 | 77.43 | 77.43 | 1.69% | 730,677 |
| Jul 24, 2026 | 76.40 | 76.29 | 74.15 | 76.14 | 76.14 | -0.29% | 1,143,843 |
| Jul 23, 2026 | 77.16 | 78.24 | 75.39 | 76.36 | 76.36 | -0.20% | 858,877 |
| Jul 22, 2026 | 76.25 | 78.30 | 75.58 | 76.51 | 76.51 | -0.52% | 709,087 |
| Jul 21, 2026 | 78.39 | 77.99 | 76.00 | 76.91 | 76.91 | - | 753,318 |
| Jul 20, 2026 | 77.64 | 77.57 | 76.62 | 76.91 | 76.91 | -0.59% | 1,393,777 |
| Jul 17, 2026 | 77.44 | 78.40 | 76.82 | 77.37 | 77.37 | 1.66% | 103,468 |
| Jul 16, 2026 | 76.80 | 78.49 | 75.02 | 76.11 | 76.11 | 0.97% | 60,833 |
| Jul 15, 2026 | 76.33 | 76.23 | 75.09 | 75.38 | 75.38 | -0.61% | 223,501 |
| Jul 14, 2026 | 77.50 | 79.22 | 75.25 | 75.84 | 75.84 | -1.51% | 236,009 |
| Jul 13, 2026 | 76.74 | 78.22 | 75.27 | 77.00 | 77.00 | 1.06% | 955,494 |
| Jul 10, 2026 | 76.41 | 77.87 | 75.78 | 76.20 | 76.20 | 1.74% | 169,976 |
| Jul 9, 2026 | 75.03 | 77.17 | 74.73 | 74.90 | 74.90 | -0.52% | 128,266 |
| Jul 8, 2026 | 76.00 | 77.25 | 73.60 | 75.29 | 75.29 | 0.66% | 1,114,147 |
| Jul 7, 2026 | 75.47 | 75.98 | 74.75 | 74.80 | 74.80 | 0.39% | 592,582 |
| Jul 6, 2026 | 76.10 | 77.08 | 74.44 | 74.51 | 74.51 | -1.71% | 4,416,522 |
| Jul 3, 2026 | 76.00 | 76.49 | 73.01 | 75.81 | 75.81 | 0.14% | 36,196 |
| Jul 2, 2026 | 74.25 | 75.89 | 72.34 | 75.70 | 75.70 | 2.26% | 993,085 |
| Jul 1, 2026 | 75.25 | 75.33 | 72.95 | 74.03 | 74.03 | -2.06% | 573,762 |
| Jun 30, 2026 | 76.35 | 76.20 | 74.42 | 75.59 | 75.59 | 0.04% | 865,145 |
| Jun 29, 2026 | 75.32 | 77.33 | 74.74 | 75.56 | 75.56 | 1.73% | 1,323,876 |
| Jun 26, 2026 | 75.10 | 75.07 | 73.50 | 74.27 | 74.27 | 1.97% | 1,488,777 |
| Jun 25, 2026 | 72.80 | 73.76 | 72.60 | 72.84 | 72.84 | -0.85% | 1,457,867 |
| Jun 24, 2026 | 73.56 | 74.97 | 72.15 | 73.46 | 73.46 | -0.15% | 4,416,906 |
| Jun 23, 2026 | 73.29 | 74.53 | 71.60 | 73.57 | 73.57 | -0.58% | 175,582 |
| Jun 22, 2026 | 74.00 | 74.10 | 71.24 | 74.00 | 74.00 | -0.19% | 4,330,794 |
| Jun 19, 2026 | 74.67 | 75.39 | 71.87 | 74.14 | 74.14 | 1.09% | 805,382 |
| Jun 18, 2026 | 74.93 | 74.96 | 72.95 | 73.34 | 73.34 | -2.08% | 1,859,290 |
| Jun 17, 2026 | 75.60 | 75.62 | 74.23 | 74.90 | 74.90 | -1.29% | 1,019,513 |
| Jun 16, 2026 | 76.80 | 76.17 | 75.07 | 75.88 | 75.88 | -0.54% | 3,929,196 |
| Jun 15, 2026 | 76.59 | 78.23 | 74.91 | 76.30 | 76.30 | 0.29% | 769,678 |