Sanofi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	44.61	44.62	44.16	44.33	-	0.09%	692,914
May 22, 2026	44.84	45.12	44.24	44.29	44.29	-1.40%	2,670,570
May 21, 2026	44.78	45.12	44.56	44.92	44.92	0.56%	2,192,015
May 20, 2026	44.50	44.83	44.30	44.67	44.67	2.57%	2,736,801
May 19, 2026	43.45	43.73	43.30	43.55	43.55	0.02%	2,250,835
May 18, 2026	43.08	43.60	43.02	43.54	43.54	1.99%	2,427,857
May 15, 2026	43.02	43.21	42.67	42.69	42.69	-0.37%	2,689,689
May 14, 2026	42.81	42.90	42.50	42.85	42.85	1.01%	1,752,746
May 13, 2026	42.48	42.99	42.33	42.42	42.42	-1.03%	3,179,189
May 12, 2026	42.81	43.05	42.56	42.86	42.86	0.85%	4,206,272
May 11, 2026	43.48	43.61	42.44	42.50	42.50	-1.87%	5,057,785
May 8, 2026	43.11	43.31	42.78	43.31	43.31	0.30%	2,515,814
May 7, 2026	43.57	43.79	43.12	43.18	43.18	-1.35%	1,775,236
May 6, 2026	43.61	43.96	43.59	43.77	43.77	0.95%	1,770,116
May 5, 2026	43.37	43.54	43.10	43.36	43.36	0.02%	2,224,195
May 4, 2026	43.50	43.81	43.15	43.35	43.35	-2.17%	2,895,752
May 1, 2026	46.63	46.98	46.07	46.08	44.31	-1.07%	2,284,402
Apr 30, 2026	45.99	46.90	45.96	46.58	44.79	1.19%	2,346,439
Apr 29, 2026	45.67	46.17	45.43	46.03	44.27	0.17%	2,825,858
Apr 28, 2026	46.20	46.26	45.88	45.95	44.19	0.11%	2,872,596
Apr 27, 2026	46.41	46.86	45.87	45.90	44.14	-1.88%	2,609,301
Apr 24, 2026	47.37	47.50	46.72	46.78	44.99	-1.58%	2,929,204
Apr 23, 2026	48.51	48.60	47.34	47.53	45.71	1.34%	5,352,898
Apr 22, 2026	47.53	47.55	46.85	46.90	45.10	-0.49%	2,857,480
Apr 21, 2026	47.70	47.77	47.08	47.13	45.32	-1.79%	2,546,914
Apr 20, 2026	47.96	48.34	47.78	47.99	46.15	-0.15%	1,997,108
Apr 17, 2026	48.47	48.59	48.05	48.06	46.22	0.71%	2,246,101
Apr 16, 2026	47.84	47.94	47.41	47.72	45.89	-0.62%	2,173,703
Apr 15, 2026	48.19	48.33	47.68	48.02	46.18	0.80%	3,509,980
Apr 14, 2026	47.18	47.80	47.15	47.64	45.81	1.45%	2,057,769
Apr 13, 2026	46.35	47.04	46.06	46.96	45.16	0.43%	3,564,887
Apr 10, 2026	47.57	47.59	46.64	46.76	44.97	-0.68%	2,230,537
Apr 9, 2026	46.73	47.46	46.49	47.08	45.27	-0.13%	2,644,764
Apr 8, 2026	47.15	47.24	46.88	47.14	45.33	0.66%	4,508,343
Apr 7, 2026	47.09	47.10	46.41	46.83	45.03	-1.62%	2,480,609
Apr 6, 2026	47.95	48.03	47.54	47.60	45.77	-0.61%	1,463,987
Apr 2, 2026	47.48	47.96	47.29	47.89	46.05	0.34%	1,518,953
Apr 1, 2026	47.91	48.22	47.66	47.73	45.90	-0.93%	2,593,144
Mar 31, 2026	47.54	48.35	47.40	48.18	46.33	3.13%	3,219,123
Mar 30, 2026	46.64	46.97	46.48	46.72	44.93	-0.13%	2,382,096
Mar 27, 2026	47.50	47.83	46.76	46.78	44.99	0.34%	3,684,845
Mar 26, 2026	46.33	47.15	46.25	46.62	44.83	1.28%	2,216,669
Mar 25, 2026	45.92	46.40	45.75	46.03	44.27	1.97%	1,883,174
Mar 24, 2026	44.55	45.19	44.51	45.14	43.41	0.83%	2,292,282
Mar 23, 2026	44.86	45.26	44.49	44.77	43.05	0.38%	3,147,094
Mar 20, 2026	45.28	45.45	44.36	44.60	42.89	-1.63%	4,788,431
Mar 19, 2026	44.22	45.52	44.22	45.34	43.60	3.73%	6,948,492
Mar 18, 2026	43.76	44.05	43.32	43.71	42.03	-0.79%	4,436,084
Mar 17, 2026	44.53	44.59	44.04	44.06	42.37	0.18%	3,207,306
Mar 16, 2026	43.95	44.16	43.79	43.98	42.29	0.87%	2,386,845