Sanofi (VIE:SANO)
Austria · Delayed Price · Currency is EUR 85.40
+0.79 (0.93%)
At close: Dec 5, 2025
Sanofi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.62 | 85.53 | 84.62 | 85.40 | 85.40 | 0.93% | 129 |
| Dec 4, 2025 | 85.24 | 85.24 | 84.61 | 84.61 | 84.61 | -1.04% | 642 |
| Dec 3, 2025 | 86.63 | 86.63 | 85.14 | 85.50 | 85.50 | -1.03% | 333 |
| Dec 2, 2025 | 86.61 | 87.04 | 86.39 | 86.39 | 86.39 | -0.13% | 262 |
| Dec 1, 2025 | 85.29 | 86.62 | 85.29 | 86.50 | 86.50 | 0.63% | 122 |
| Nov 28, 2025 | 86.07 | 86.21 | 85.76 | 85.96 | 85.96 | -0.30% | 31 |
| Nov 27, 2025 | 85.67 | 86.22 | 85.67 | 86.22 | 86.22 | 0.47% | 24 |
| Nov 26, 2025 | 86.63 | 86.88 | 85.55 | 85.82 | 85.82 | -0.49% | 387 |
| Nov 25, 2025 | 86.11 | 87.46 | 85.89 | 86.24 | 86.24 | -0.23% | 1,161 |
| Nov 24, 2025 | 86.40 | 86.44 | 85.86 | 86.44 | 86.44 | 0.32% | 306 |
| Nov 21, 2025 | 85.54 | 86.34 | 85.54 | 86.16 | 86.16 | 0.24% | 555 |
| Nov 20, 2025 | 86.13 | 86.46 | 85.83 | 85.95 | 85.95 | -1.29% | 222 |
| Nov 19, 2025 | 84.83 | 87.20 | 84.83 | 87.07 | 87.07 | -0.41% | 3 |
| Nov 18, 2025 | 89.23 | 89.23 | 87.19 | 87.43 | 87.43 | -2.23% | 1,262 |
| Nov 17, 2025 | 89.65 | 89.73 | 89.42 | 89.42 | 89.42 | -0.46% | - |
| Nov 14, 2025 | 90.02 | 90.02 | 89.42 | 89.83 | 89.83 | 0.20% | 253 |
| Nov 13, 2025 | 90.66 | 90.66 | 89.65 | 89.65 | 89.65 | -0.39% | - |
| Nov 12, 2025 | 89.64 | 90.06 | 89.50 | 90.00 | 90.00 | 1.87% | 129 |
| Nov 11, 2025 | 87.85 | 88.50 | 87.85 | 88.35 | 88.35 | 2.09% | 114 |
| Nov 10, 2025 | 85.86 | 86.60 | 85.86 | 86.54 | 86.54 | 1.20% | 102 |
| Nov 7, 2025 | 85.76 | 85.76 | 85.50 | 85.51 | 85.51 | - | 40 |
| Nov 6, 2025 | 85.06 | 85.51 | 85.06 | 85.51 | 85.51 | 1.06% | 1 |
| Nov 5, 2025 | 85.38 | 85.38 | 84.61 | 84.61 | 84.61 | -1.76% | 129 |
| Nov 4, 2025 | 86.31 | 86.31 | 84.94 | 86.13 | 86.13 | -1.70% | 130 |
| Nov 3, 2025 | 87.70 | 87.82 | 87.62 | 87.62 | 87.62 | -0.22% | - |
| Oct 31, 2025 | 87.93 | 88.23 | 87.81 | 87.81 | 87.81 | -0.53% | 2 |
| Oct 30, 2025 | 88.25 | 88.49 | 88.18 | 88.28 | 88.28 | -0.01% | 259 |
| Oct 29, 2025 | 87.86 | 88.65 | 87.86 | 88.29 | 88.29 | 0.66% | 2 |
| Oct 28, 2025 | 88.44 | 88.72 | 87.67 | 87.71 | 87.71 | -0.42% | 132 |
| Oct 27, 2025 | 88.78 | 88.82 | 88.03 | 88.08 | 88.08 | -1.16% | 357 |
| Oct 24, 2025 | 89.15 | 89.35 | 86.68 | 89.11 | 89.11 | 2.87% | 4,050 |
| Oct 23, 2025 | 86.84 | 86.97 | 86.55 | 86.62 | 86.62 | 0.29% | 53 |
| Oct 22, 2025 | 85.97 | 86.37 | 85.80 | 86.37 | 86.37 | -0.08% | 255 |
| Oct 21, 2025 | 86.05 | 86.44 | 86.05 | 86.44 | 86.44 | -0.06% | 3 |
| Oct 20, 2025 | 85.99 | 86.49 | 85.45 | 86.49 | 86.49 | 0.03% | 239 |
| Oct 17, 2025 | 85.59 | 86.46 | 85.56 | 86.46 | 86.46 | 0.27% | 162 |
| Oct 16, 2025 | 84.84 | 86.23 | 84.76 | 86.23 | 86.23 | 3.05% | 236 |
| Oct 15, 2025 | 83.65 | 83.78 | 83.63 | 83.68 | 83.68 | -0.37% | 166 |
| Oct 14, 2025 | 84.06 | 84.58 | 83.99 | 83.99 | 83.99 | 0.54% | 387 |
| Oct 13, 2025 | 83.39 | 83.92 | 83.39 | 83.54 | 83.54 | -0.24% | 4 |
| Oct 10, 2025 | 84.52 | 85.14 | 83.74 | 83.74 | 83.74 | -1.09% | 379 |
| Oct 9, 2025 | 83.92 | 84.66 | 83.92 | 84.66 | 84.66 | 0.26% | - |
| Oct 8, 2025 | 84.87 | 84.87 | 84.44 | 84.44 | 84.44 | -0.34% | - |
| Oct 7, 2025 | 85.03 | 85.13 | 84.73 | 84.73 | 84.73 | -1.56% | 160 |
| Oct 6, 2025 | 86.64 | 86.64 | 85.65 | 86.07 | 86.07 | 0.16% | 536 |
| Oct 3, 2025 | 85.68 | 86.18 | 85.68 | 85.93 | 85.93 | 0.76% | - |
| Oct 2, 2025 | 84.92 | 85.28 | 84.92 | 85.28 | 85.28 | 3.04% | 129 |
| Oct 1, 2025 | 81.67 | 82.76 | 81.67 | 82.76 | 82.76 | 6.46% | - |
| Sep 30, 2025 | 79.06 | 79.06 | 76.84 | 77.74 | 77.74 | -0.17% | 1,670 |
| Sep 29, 2025 | 77.74 | 77.87 | 77.74 | 77.87 | 77.87 | -0.23% | - |