Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	45.76	46.33	45.04	45.33	45.33	-9.14%	8,955,582
Sep 3, 2025	49.80	50.38	49.72	49.89	49.89	0.63%	2,233,273
Sep 2, 2025	49.67	49.89	49.10	49.58	49.58	0.20%	2,276,163
Aug 29, 2025	49.43	49.74	49.25	49.48	49.48	-0.92%	2,437,534
Aug 28, 2025	50.11	50.12	49.66	49.94	49.94	-0.34%	2,004,675
Aug 27, 2025	50.32	50.57	50.09	50.11	50.11	-0.38%	2,044,507
Aug 26, 2025	50.70	50.77	50.14	50.30	50.30	0.34%	1,312,324
Aug 25, 2025	51.09	51.14	50.07	50.13	50.13	-2.38%	1,657,090
Aug 22, 2025	51.18	51.60	51.11	51.35	51.35	1.46%	1,457,304
Aug 21, 2025	50.61	51.00	50.53	50.61	50.61	0.16%	1,491,625
Aug 20, 2025	50.68	51.24	50.53	50.53	50.53	0.68%	1,581,259
Aug 19, 2025	50.41	50.83	50.17	50.19	50.19	0.70%	1,734,634
Aug 18, 2025	49.65	50.15	49.64	49.84	49.84	0.14%	3,945,271
Aug 15, 2025	49.58	50.04	49.48	49.77	49.77	1.49%	2,022,457
Aug 14, 2025	48.34	49.07	48.23	49.04	49.04	0.62%	2,462,355
Aug 13, 2025	48.53	48.90	48.47	48.74	48.74	1.44%	1,685,807
Aug 12, 2025	47.35	48.08	47.29	48.05	48.05	1.78%	1,925,809
Aug 11, 2025	47.27	47.55	47.07	47.21	47.21	0.17%	2,771,066
Aug 8, 2025	46.89	47.48	46.81	47.13	47.13	-0.63%	2,968,334
Aug 7, 2025	46.90	47.54	46.80	47.43	47.43	2.71%	3,650,968
Aug 6, 2025	47.29	47.47	46.14	46.18	46.18	-3.47%	3,487,401
Aug 5, 2025	47.78	47.89	47.53	47.84	47.84	-0.44%	2,755,264
Aug 4, 2025	46.83	48.07	46.82	48.05	48.05	2.78%	2,951,266
Aug 1, 2025	45.98	46.81	45.97	46.75	46.75	2.43%	2,519,213
Jul 31, 2025	45.46	46.47	44.73	45.64	45.64	-7.33%	9,812,347
Jul 30, 2025	48.96	49.33	48.73	49.25	49.25	-0.20%	1,783,177
Jul 29, 2025	49.43	49.71	49.10	49.35	49.35	-0.26%	2,920,796
Jul 28, 2025	49.93	49.96	49.17	49.48	49.48	-1.77%	1,807,980
Jul 25, 2025	49.91	50.37	49.65	50.37	50.37	0.48%	1,468,801
Jul 24, 2025	50.27	50.49	50.00	50.13	50.13	-0.06%	1,466,455
Jul 23, 2025	49.43	50.40	49.43	50.16	50.16	2.89%	2,231,281
Jul 22, 2025	48.15	48.82	48.14	48.75	48.75	1.71%	1,269,763
Jul 21, 2025	48.08	48.30	47.89	47.93	47.93	-0.81%	1,236,844
Jul 18, 2025	48.65	48.67	48.00	48.32	48.32	-0.68%	1,652,894
Jul 17, 2025	48.10	48.65	48.03	48.65	48.65	0.27%	1,738,733
Jul 16, 2025	48.41	48.75	48.32	48.52	48.52	0.83%	1,615,775
Jul 15, 2025	48.75	48.75	47.87	48.12	48.12	-0.89%	1,496,741
Jul 14, 2025	48.56	48.80	48.45	48.55	48.55	-0.12%	1,471,432
Jul 11, 2025	48.64	48.75	48.39	48.61	48.61	-1.48%	1,207,451
Jul 10, 2025	48.92	49.43	48.86	49.34	49.34	1.04%	2,218,975
Jul 9, 2025	48.72	49.02	48.60	48.83	48.83	1.35%	2,308,744
Jul 8, 2025	48.06	48.79	47.99	48.18	48.18	-0.29%	2,426,937
Jul 7, 2025	48.23	48.52	48.08	48.32	48.32	0.04%	2,305,572
Jul 3, 2025	48.70	48.81	48.26	48.30	48.30	-2.05%	1,555,600
Jul 2, 2025	48.98	49.37	48.89	49.31	49.31	0.53%	2,127,497
Jul 1, 2025	48.19	49.17	48.15	49.05	49.05	1.53%	1,602,908
Jun 30, 2025	48.43	48.55	47.99	48.31	48.31	0.96%	1,745,855
Jun 27, 2025	48.28	48.44	47.64	47.85	47.85	-1.08%	2,683,579
Jun 26, 2025	48.31	48.46	48.09	48.37	48.37	1.19%	1,928,174
Jun 25, 2025	48.15	48.15	47.56	47.80	47.80	-1.28%	1,598,316