Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	49.91	49.92	48.59	49.37	49.37	-5.69%	4,661,146
May 29, 2025	52.18	52.41	51.88	52.35	52.35	0.69%	2,236,590
May 28, 2025	52.18	52.38	51.80	51.99	51.99	-0.76%	3,469,075
May 27, 2025	52.90	53.03	52.29	52.39	52.39	0.79%	1,925,566
May 23, 2025	51.86	52.37	51.80	51.98	51.98	-1.01%	1,833,762
May 22, 2025	52.53	52.87	52.39	52.51	52.51	-0.74%	1,716,590
May 21, 2025	53.16	53.36	52.81	52.90	52.90	0.02%	1,460,584
May 20, 2025	52.75	53.00	52.52	52.89	52.89	1.17%	1,216,156
May 19, 2025	51.65	52.29	51.61	52.28	52.28	1.16%	1,500,932
May 16, 2025	50.96	51.71	50.94	51.68	51.68	1.61%	2,724,304
May 15, 2025	50.04	50.87	49.86	50.86	50.86	3.35%	2,416,642
May 14, 2025	50.22	50.32	48.62	49.21	49.21	-1.50%	2,810,614
May 13, 2025	50.71	50.71	49.84	49.96	49.96	-2.15%	2,973,296
May 12, 2025	49.97	51.22	49.88	51.06	51.06	2.32%	2,797,149
May 9, 2025	50.29	50.60	49.88	49.90	49.90	-4.28%	2,156,987
May 8, 2025	52.16	52.22	51.73	52.13	49.92	-0.27%	1,886,538
May 7, 2025	52.32	52.44	51.67	52.27	50.05	-1.66%	2,128,879
May 6, 2025	54.74	54.75	53.05	53.15	50.89	-2.64%	3,507,794
May 5, 2025	55.26	55.29	54.14	54.59	52.27	-1.53%	1,720,730
May 2, 2025	55.50	55.73	55.26	55.44	53.09	2.48%	2,254,699
May 1, 2025	55.10	55.13	53.94	54.10	51.80	-1.55%	1,512,228
Apr 30, 2025	55.02	55.10	54.30	54.95	52.62	2.29%	1,687,107
Apr 29, 2025	53.14	53.81	52.94	53.72	51.44	1.82%	2,126,435
Apr 28, 2025	52.76	53.15	52.69	52.76	50.52	0.84%	2,005,642
Apr 25, 2025	52.86	52.92	52.23	52.32	50.10	-2.28%	5,488,691
Apr 24, 2025	52.86	53.70	52.38	53.54	51.27	0.98%	4,136,648
Apr 23, 2025	52.46	53.09	52.30	53.02	50.77	2.26%	3,052,164
Apr 22, 2025	51.25	52.26	51.25	51.85	49.65	1.81%	4,414,249
Apr 21, 2025	51.30	51.40	50.46	50.93	48.77	0.06%	2,604,098
Apr 17, 2025	51.17	51.64	50.87	50.90	48.74	0.67%	2,856,361
Apr 16, 2025	51.59	51.62	50.39	50.56	48.41	-0.08%	6,232,822
Apr 15, 2025	51.28	51.91	50.51	50.60	48.45	-2.39%	6,523,732
Apr 14, 2025	51.44	52.22	51.37	51.84	49.64	0.66%	2,649,936
Apr 11, 2025	50.58	51.80	50.20	51.50	49.31	3.71%	3,191,076
Apr 10, 2025	50.21	50.21	48.72	49.66	47.55	-3.03%	2,657,836
Apr 9, 2025	48.19	51.57	47.70	51.21	49.04	2.71%	6,026,724
Apr 8, 2025	51.33	51.34	49.00	49.86	47.74	-1.77%	4,267,087
Apr 7, 2025	50.19	52.19	49.46	50.76	48.61	-2.35%	4,010,708
Apr 4, 2025	53.73	53.86	51.62	51.98	49.77	-4.83%	3,162,604
Apr 3, 2025	55.66	55.77	54.58	54.62	52.30	1.24%	1,842,284
Apr 2, 2025	53.87	54.44	53.78	53.95	51.66	-0.72%	1,682,651
Apr 1, 2025	55.50	55.50	54.18	54.34	52.03	-2.02%	3,810,310
Mar 31, 2025	54.95	55.62	54.60	55.46	53.11	-0.64%	1,559,216
Mar 28, 2025	55.84	56.00	55.62	55.82	53.45	1.66%	2,059,752
Mar 27, 2025	54.77	55.05	54.70	54.91	52.58	0.75%	1,320,407
Mar 26, 2025	54.37	54.84	53.98	54.50	52.19	-1.71%	3,002,569
Mar 25, 2025	56.93	56.93	55.40	55.45	53.10	-0.86%	3,950,041
Mar 24, 2025	56.07	56.42	55.78	55.93	53.56	-1.70%	1,816,162
Mar 21, 2025	57.41	57.60	56.62	56.90	54.49	-1.54%	1,950,466
Mar 20, 2025	58.02	58.16	57.18	57.79	55.34	-1.38%	2,002,405