Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	53.60	54.25	53.60	54.13	54.13	0.99%	1,144,366
Feb 19, 2025	53.66	53.75	53.46	53.60	53.60	-0.65%	2,752,318
Feb 18, 2025	54.10	54.36	53.83	53.95	53.95	-1.01%	2,081,705
Feb 14, 2025	54.77	54.77	54.06	54.50	54.50	0.94%	1,806,439
Feb 13, 2025	54.68	55.04	53.97	53.99	53.99	-1.04%	1,985,533
Feb 12, 2025	53.87	54.87	53.76	54.56	54.56	1.22%	2,235,018
Feb 11, 2025	53.40	54.00	53.31	53.90	53.90	1.16%	1,328,321
Feb 10, 2025	53.44	53.64	53.20	53.28	53.28	-0.13%	1,541,061
Feb 7, 2025	53.56	53.61	53.17	53.35	53.35	0.91%	2,332,094
Feb 6, 2025	53.79	53.83	52.69	52.87	52.87	-1.18%	3,458,778
Feb 5, 2025	53.77	54.12	53.46	53.50	53.50	-	3,201,280
Feb 4, 2025	53.54	53.68	53.03	53.50	53.50	0.28%	1,871,255
Feb 3, 2025	53.42	53.96	53.15	53.35	53.35	-1.82%	1,891,093
Jan 31, 2025	54.16	54.34	53.81	54.34	54.34	0.35%	3,199,387
Jan 30, 2025	53.82	54.86	53.70	54.15	54.15	3.84%	4,733,137
Jan 29, 2025	52.84	53.03	52.14	52.15	52.15	-1.55%	3,166,759
Jan 28, 2025	53.57	53.62	52.76	52.97	52.97	-0.69%	2,123,071
Jan 27, 2025	53.64	53.83	52.96	53.34	53.34	1.64%	3,039,228
Jan 24, 2025	52.50	52.73	52.39	52.48	52.48	0.96%	2,141,295
Jan 23, 2025	52.36	52.37	51.77	51.98	51.98	0.91%	2,343,660
Jan 22, 2025	51.69	51.69	51.20	51.51	51.51	-0.35%	1,837,034
Jan 21, 2025	51.68	51.78	51.18	51.69	51.69	1.87%	3,510,695
Jan 17, 2025	50.78	51.05	50.46	50.74	50.74	-	2,426,244
Jan 16, 2025	49.89	51.08	49.79	50.74	50.74	2.77%	5,171,154
Jan 15, 2025	49.58	49.81	49.04	49.37	49.37	1.90%	2,345,109
Jan 14, 2025	48.41	48.59	47.88	48.45	48.45	-0.33%	1,680,806
Jan 13, 2025	48.52	48.65	48.43	48.61	48.61	-0.25%	2,001,224
Jan 10, 2025	49.35	49.40	48.69	48.73	48.73	-1.02%	2,833,364
Jan 8, 2025	49.13	49.40	48.74	49.23	49.23	-1.28%	2,974,647
Jan 7, 2025	49.66	50.02	49.65	49.87	49.87	1.38%	2,816,738
Jan 6, 2025	48.57	49.57	48.37	49.19	49.19	2.16%	2,779,161
Jan 3, 2025	48.09	48.16	47.79	48.15	48.15	-0.08%	1,558,595
Jan 2, 2025	48.32	48.56	48.05	48.19	48.19	-0.08%	1,269,189
Dec 31, 2024	48.06	48.48	48.02	48.23	48.23	-	637,542
Dec 30, 2024	48.65	48.65	48.17	48.23	48.23	-1.03%	1,922,309
Dec 27, 2024	48.23	49.08	48.19	48.73	48.73	0.62%	2,221,824
Dec 26, 2024	48.24	48.75	48.06	48.43	48.43	0.29%	1,565,374
Dec 24, 2024	47.84	48.41	47.78	48.29	48.29	-0.21%	1,641,157
Dec 23, 2024	47.75	48.42	47.53	48.39	48.39	1.43%	2,221,342
Dec 20, 2024	46.92	47.90	46.89	47.71	47.71	0.44%	2,486,786
Dec 19, 2024	47.32	47.68	47.15	47.50	47.50	1.04%	2,672,933
Dec 18, 2024	47.74	48.25	47.01	47.01	47.01	-3.94%	2,523,472
Dec 17, 2024	47.65	49.73	47.64	48.94	48.94	6.65%	6,708,127
Dec 16, 2024	46.44	46.64	45.80	45.89	45.89	-1.94%	4,002,054
Dec 13, 2024	47.08	47.10	46.38	46.80	46.80	-0.40%	3,464,494
Dec 12, 2024	47.42	47.72	46.96	46.99	46.99	-2.08%	2,602,315
Dec 11, 2024	48.10	48.12	47.75	47.99	47.99	-0.19%	1,866,262
Dec 10, 2024	48.54	48.55	48.00	48.08	48.08	-0.72%	2,017,271
Dec 9, 2024	48.35	48.64	48.31	48.43	48.43	-0.06%	1,624,445
Dec 6, 2024	48.52	48.71	48.29	48.46	48.46	-0.10%	1,590,340
Dec 5, 2024	48.21	48.66	48.08	48.51	48.51	1.04%	2,019,272
Dec 4, 2024	47.86	48.07	47.58	48.01	48.01	-0.33%	2,297,856
Dec 3, 2024	48.21	48.23	47.99	48.17	48.17	0.44%	2,555,140
Dec 2, 2024	48.12	48.16	47.57	47.96	47.96	-1.09%	1,622,579
Nov 29, 2024	48.32	48.63	48.30	48.49	48.49	-0.47%	1,434,964
Nov 27, 2024	48.45	48.98	48.41	48.72	48.72	0.91%	1,523,576
Nov 26, 2024	48.57	48.64	47.89	48.28	48.28	-0.14%	3,035,899
Nov 25, 2024	48.75	48.78	48.25	48.35	48.35	0.14%	4,732,538
Nov 22, 2024	47.99	48.54	47.99	48.28	48.28	0.63%	3,549,371
Nov 21, 2024	47.64	48.04	47.56	47.98	47.98	0.42%	1,829,999
Nov 20, 2024	47.95	48.03	47.61	47.78	47.78	-0.46%	1,737,535
Nov 19, 2024	47.98	48.21	47.84	48.00	48.00	-1.05%	3,337,429
Nov 18, 2024	47.99	48.67	47.94	48.51	48.51	1.13%	2,613,945
Nov 15, 2024	47.88	48.18	47.46	47.97	47.97	0.31%	3,651,145
Nov 14, 2024	49.60	50.09	47.57	47.82	47.82	-3.41%	2,973,279
Nov 13, 2024	49.81	49.83	49.21	49.51	49.51	-1.26%	1,680,689
Nov 12, 2024	50.43	50.45	50.08	50.14	50.14	-0.95%	2,709,900
Nov 11, 2024	51.08	51.17	50.55	50.62	50.62	-1.36%	2,059,333
Nov 8, 2024	51.52	51.62	51.18	51.32	51.32	-0.79%	1,283,694
Nov 7, 2024	51.48	51.78	51.37	51.73	51.73	0.92%	1,388,647
Nov 6, 2024	51.47	51.74	50.85	51.26	51.26	-3.01%	3,013,431
Nov 5, 2024	52.53	52.91	52.39	52.85	52.85	-0.19%	851,812
Nov 4, 2024	53.54	53.56	52.80	52.95	52.95	-0.60%	1,273,159
Nov 1, 2024	53.77	53.77	53.10	53.27	53.27	0.74%	1,381,542
Oct 31, 2024	52.92	53.01	52.40	52.88	52.88	-1.07%	1,396,334
Oct 30, 2024	53.32	53.72	53.30	53.45	53.45	-0.71%	2,609,003
Oct 29, 2024	54.53	54.59	53.67	53.83	53.83	-0.97%	1,934,080
Oct 28, 2024	54.18	54.66	53.99	54.36	54.36	0.04%	3,461,899
Oct 25, 2024	53.90	54.44	53.43	54.34	54.34	4.40%	3,251,878
Oct 24, 2024	53.22	53.23	50.00	52.05	52.05	-1.59%	3,306,311
Oct 23, 2024	53.18	53.41	52.89	52.89	52.89	-0.69%	2,380,773
Oct 22, 2024	53.05	53.70	52.98	53.26	53.26	-0.75%	1,698,960
Oct 21, 2024	54.55	54.65	53.51	53.66	53.66	-2.31%	2,239,767
Oct 18, 2024	54.57	55.04	54.33	54.93	54.93	0.13%	1,196,674
Oct 17, 2024	54.56	55.02	54.38	54.86	54.86	0.77%	1,051,358
Oct 16, 2024	54.68	55.12	54.30	54.44	54.44	-0.24%	1,515,826
Oct 15, 2024	54.01	54.93	53.84	54.57	54.57	-0.64%	2,260,582
Oct 14, 2024	55.24	55.50	54.88	54.92	54.92	-0.07%	1,875,003
Oct 11, 2024	54.91	55.03	54.61	54.96	54.96	0.35%	1,574,633
Oct 10, 2024	55.43	55.47	54.65	54.77	54.77	-0.69%	1,431,456
Oct 9, 2024	54.90	56.15	54.87	55.15	55.15	0.55%	2,484,190
Oct 8, 2024	55.17	55.22	54.80	54.85	54.85	0.16%	1,741,559
Oct 7, 2024	55.05	55.36	54.69	54.76	54.76	-1.28%	1,705,679
Oct 4, 2024	55.63	56.03	55.33	55.47	55.47	-0.13%	3,077,855
Oct 3, 2024	55.87	55.87	54.94	55.54	55.54	-1.26%	1,761,211
Oct 2, 2024	56.75	56.78	56.04	56.25	56.25	-1.85%	1,581,091
Oct 1, 2024	57.55	57.97	57.18	57.31	57.31	-0.56%	1,024,772
Sep 30, 2024	57.83	57.88	57.31	57.63	57.63	-0.03%	1,333,906
Sep 27, 2024	57.16	57.91	57.09	57.65	57.65	1.14%	2,070,183
Sep 26, 2024	56.74	57.18	56.66	57.00	57.00	0.62%	1,224,028