Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	55.84	56.00	55.62	55.82	55.82	1.66%	2,059,539
Mar 27, 2025	54.77	55.05	54.70	54.91	54.91	0.75%	1,320,407
Mar 26, 2025	54.37	54.84	53.98	54.50	54.50	-1.71%	3,002,569
Mar 25, 2025	56.93	56.93	55.40	55.45	55.45	-0.86%	3,950,041
Mar 24, 2025	56.07	56.42	55.78	55.93	55.93	-1.70%	1,816,162
Mar 21, 2025	57.41	57.60	56.62	56.90	56.90	-1.54%	1,950,466
Mar 20, 2025	58.02	58.16	57.18	57.79	57.79	-1.38%	2,002,405
Mar 19, 2025	59.13	59.13	58.21	58.60	58.60	-0.86%	3,249,066
Mar 18, 2025	58.94	59.17	58.72	59.11	59.11	0.32%	3,381,384
Mar 17, 2025	58.33	59.05	58.29	58.92	58.92	2.03%	3,512,952
Mar 14, 2025	57.88	57.93	57.56	57.75	57.75	-	1,757,649
Mar 13, 2025	57.37	57.86	57.34	57.75	57.75	0.10%	3,279,571
Mar 12, 2025	58.07	58.07	57.44	57.69	57.69	-1.79%	3,235,742
Mar 11, 2025	59.85	59.88	58.36	58.74	58.74	-1.03%	1,887,242
Mar 10, 2025	59.85	60.12	58.87	59.35	59.35	0.17%	3,099,822
Mar 7, 2025	59.14	59.66	58.97	59.25	59.25	-0.29%	3,783,363
Mar 6, 2025	58.93	59.72	58.80	59.42	59.42	0.46%	5,019,436
Mar 5, 2025	58.27	59.19	58.25	59.15	59.15	2.51%	3,617,875
Mar 4, 2025	57.35	57.84	57.09	57.70	57.70	2.09%	4,430,819
Mar 3, 2025	56.27	56.81	56.27	56.52	56.52	3.76%	4,314,411
Feb 28, 2025	54.24	54.53	54.06	54.47	54.47	0.61%	1,597,658
Feb 27, 2025	54.45	54.60	54.09	54.14	54.14	-1.47%	2,239,631
Feb 26, 2025	54.60	55.20	54.57	54.95	54.95	0.11%	1,823,142
Feb 25, 2025	54.63	55.00	54.27	54.89	54.89	2.12%	2,763,474
Feb 24, 2025	54.01	54.12	53.69	53.75	53.75	-1.30%	1,753,020
Feb 21, 2025	54.03	54.51	53.93	54.46	54.46	0.61%	1,424,158
Feb 20, 2025	53.60	54.25	53.60	54.13	54.13	0.99%	1,144,395
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