Sanofi (SAN.PA)
Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 92.60 | 93.45 | 91.77 | 93.18 | 93.18 | 1,139,451 |
| May 08, 2024 | 92.30 | 93.74 | 92.26 | 93.08 | 93.08 | 1,258,175 |
| May 07, 2024 | 91.04 | 91.95 | 90.62 | 91.88 | 91.88 | 1,069,033 |
| May 06, 2024 | 91.30 | 91.95 | 90.81 | 91.02 | 91.02 | 605,355 |
| May 03, 2024 | 91.83 | 92.24 | 91.09 | 91.30 | 91.30 | 891,417 |
| May 02, 2024 | 93.99 | 94.03 | 91.33 | 91.90 | 91.90 | 1,753,124 |
| Apr 30, 2024 | 91.97 | 93.18 | 91.92 | 93.08 | 93.08 | 2,031,482 |
| Apr 29, 2024 | 91.66 | 92.67 | 91.64 | 91.84 | 91.84 | 1,273,910 |
| Apr 26, 2024 | 91.38 | 91.72 | 89.63 | 91.23 | 91.23 | 1,682,358 |
| Apr 25, 2024 | 87.68 | 92.56 | 87.63 | 91.62 | 91.62 | 3,378,063 |
| Apr 24, 2024 | 89.06 | 89.65 | 87.45 | 87.70 | 87.70 | 1,576,217 |
| Apr 23, 2024 | 88.40 | 89.17 | 88.03 | 88.85 | 88.85 | 1,062,952 |
| Apr 22, 2024 | 87.49 | 88.59 | 86.74 | 88.17 | 88.17 | 1,454,519 |
| Apr 19, 2024 | 85.27 | 86.98 | 85.07 | 86.89 | 86.89 | 1,871,390 |
| Apr 18, 2024 | 86.06 | 86.15 | 85.07 | 85.23 | 85.23 | 1,813,622 |
| Apr 17, 2024 | 86.11 | 87.13 | 86.05 | 86.18 | 86.18 | 1,205,893 |
| Apr 16, 2024 | 87.09 | 87.28 | 86.14 | 86.79 | 86.79 | 1,201,342 |
| Apr 15, 2024 | 87.06 | 88.17 | 86.95 | 87.45 | 87.45 | 1,260,931 |
| Apr 12, 2024 | 86.84 | 87.12 | 86.13 | 86.47 | 86.47 | 1,201,094 |
| Apr 11, 2024 | 87.87 | 88.52 | 86.41 | 86.67 | 86.67 | 1,148,830 |
| Apr 10, 2024 | 87.78 | 88.34 | 87.30 | 88.12 | 88.12 | 1,079,808 |
| Apr 09, 2024 | 86.52 | 87.31 | 86.12 | 87.22 | 87.22 | 1,189,024 |
| Apr 08, 2024 | 87.34 | 87.68 | 87.00 | 87.00 | 87.00 | 1,036,128 |
| Apr 05, 2024 | 87.80 | 87.90 | 86.73 | 87.34 | 87.34 | 1,573,958 |
| Apr 04, 2024 | 88.81 | 89.91 | 88.72 | 88.72 | 88.72 | 988,345 |
| Apr 03, 2024 | 88.60 | 89.04 | 88.30 | 88.98 | 88.98 | 1,222,401 |
| Apr 02, 2024 | 89.37 | 90.93 | 88.53 | 88.53 | 88.53 | 1,932,665 |
| Mar 28, 2024 | 91.14 | 91.86 | 90.75 | 90.96 | 90.96 | 1,839,942 |
| Mar 27, 2024 | 91.09 | 92.04 | 91.04 | 91.76 | 91.76 | 1,234,665 |
| Mar 26, 2024 | 90.03 | 91.45 | 89.94 | 91.30 | 91.30 | 1,589,467 |
| Mar 25, 2024 | 88.69 | 89.73 | 88.35 | 89.65 | 89.65 | 1,169,107 |
| Mar 22, 2024 | 87.67 | 89.30 | 86.91 | 88.65 | 88.65 | 1,869,167 |
| Mar 21, 2024 | 88.01 | 88.15 | 86.81 | 87.71 | 87.71 | 1,647,527 |
| Mar 20, 2024 | 87.40 | 87.75 | 87.01 | 87.64 | 87.64 | 842,020 |
| Mar 19, 2024 | 88.19 | 88.19 | 86.89 | 87.20 | 87.20 | 1,309,293 |
| Mar 18, 2024 | 88.17 | 88.36 | 87.78 | 88.00 | 88.00 | 813,952 |
| Mar 15, 2024 | 88.16 | 89.35 | 88.16 | 88.20 | 88.20 | 3,106,988 |
| Mar 14, 2024 | 88.92 | 89.47 | 88.02 | 88.21 | 88.21 | 1,249,466 |
| Mar 13, 2024 | 88.80 | 88.80 | 87.85 | 88.49 | 88.49 | 1,017,214 |
| Mar 12, 2024 | 88.87 | 88.90 | 88.02 | 88.34 | 88.34 | 1,131,977 |
| Mar 11, 2024 | 88.59 | 89.18 | 88.02 | 88.32 | 88.32 | 946,037 |
| Mar 08, 2024 | 87.78 | 87.95 | 87.35 | 87.69 | 87.69 | 1,023,894 |
| Mar 07, 2024 | 87.16 | 88.38 | 86.90 | 88.00 | 88.00 | 1,431,624 |
| Mar 06, 2024 | 87.62 | 87.76 | 86.75 | 87.12 | 87.12 | 892,841 |
| Mar 05, 2024 | 87.68 | 88.22 | 87.41 | 87.60 | 87.60 | 1,114,425 |
| Mar 04, 2024 | 87.57 | 87.80 | 86.20 | 86.82 | 86.82 | 896,675 |
| Mar 01, 2024 | 88.45 | 88.52 | 87.09 | 87.31 | 87.31 | 1,585,969 |
| Feb 29, 2024 | 88.61 | 89.23 | 87.88 | 87.89 | 87.89 | 2,894,359 |
| Feb 28, 2024 | 88.96 | 89.53 | 88.70 | 88.84 | 88.84 | 786,462 |
| Feb 27, 2024 | 88.35 | 89.19 | 88.27 | 88.83 | 88.83 | 965,027 |
| Feb 26, 2024 | 90.34 | 90.42 | 89.28 | 89.28 | 89.28 | 1,100,611 |
| Feb 23, 2024 | 88.86 | 89.81 | 88.48 | 89.71 | 89.71 | 1,242,118 |
| Feb 22, 2024 | 88.20 | 89.04 | 87.92 | 88.74 | 88.74 | 1,634,926 |
| Feb 21, 2024 | 86.70 | 87.52 | 86.05 | 87.37 | 87.37 | 1,287,552 |
| Feb 20, 2024 | 86.06 | 88.99 | 86.03 | 87.13 | 87.13 | 2,181,693 |
| Feb 19, 2024 | 86.18 | 86.88 | 85.96 | 86.22 | 86.22 | 747,978 |
| Feb 16, 2024 | 86.29 | 86.66 | 85.63 | 86.46 | 86.46 | 1,182,545 |
| Feb 15, 2024 | 85.34 | 86.62 | 85.03 | 86.51 | 86.51 | 1,494,158 |
| Feb 14, 2024 | 85.50 | 85.73 | 84.93 | 85.73 | 85.73 | 1,124,324 |
| Feb 13, 2024 | 86.00 | 86.60 | 85.52 | 85.69 | 85.69 | 1,100,728 |
| Feb 12, 2024 | 85.86 | 86.20 | 85.51 | 86.07 | 86.07 | 1,164,123 |
| Feb 09, 2024 | 86.70 | 87.11 | 85.97 | 86.50 | 86.50 | 1,366,254 |
| Feb 08, 2024 | 87.13 | 87.13 | 85.51 | 85.79 | 85.79 | 1,299,894 |
| Feb 07, 2024 | 87.87 | 88.16 | 87.08 | 87.39 | 87.39 | 1,121,528 |
| Feb 06, 2024 | 87.09 | 87.55 | 86.47 | 87.23 | 87.23 | 1,194,411 |
| Feb 05, 2024 | 87.44 | 87.80 | 86.97 | 87.40 | 87.40 | 1,285,472 |
| Feb 02, 2024 | 89.10 | 89.46 | 87.57 | 87.57 | 87.57 | 1,875,398 |
| Feb 01, 2024 | 93.24 | 93.24 | 88.92 | 89.53 | 89.53 | 2,363,988 |
| Jan 31, 2024 | 92.64 | 94.29 | 92.40 | 93.36 | 93.36 | 2,044,391 |
| Jan 30, 2024 | 92.50 | 92.91 | 92.16 | 92.45 | 92.45 | 1,171,199 |
| Jan 29, 2024 | 92.58 | 93.03 | 92.45 | 92.67 | 92.67 | 1,065,962 |
| Jan 26, 2024 | 91.67 | 92.74 | 91.67 | 92.08 | 92.08 | 1,429,576 |
| Jan 25, 2024 | 92.02 | 92.24 | 91.04 | 91.68 | 91.68 | 1,515,921 |
| Jan 24, 2024 | 91.01 | 92.98 | 90.80 | 92.55 | 92.55 | 1,473,204 |
| Jan 23, 2024 | 93.62 | 93.95 | 91.86 | 92.56 | 92.56 | 1,781,875 |
| Jan 22, 2024 | 93.71 | 94.59 | 93.57 | 94.20 | 94.20 | 1,164,771 |
| Jan 19, 2024 | 94.94 | 95.45 | 93.74 | 94.04 | 94.04 | 1,149,478 |
| Jan 18, 2024 | 93.95 | 94.73 | 92.45 | 94.69 | 94.69 | 1,588,776 |
| Jan 17, 2024 | 94.18 | 95.59 | 94.04 | 95.38 | 95.38 | 1,356,814 |
| Jan 16, 2024 | 94.74 | 95.49 | 94.08 | 95.21 | 95.21 | 1,051,486 |
| Jan 15, 2024 | 94.93 | 95.20 | 94.20 | 94.36 | 94.36 | 965,318 |
| Jan 12, 2024 | 95.70 | 96.50 | 95.34 | 95.65 | 95.65 | 1,059,891 |
| Jan 11, 2024 | 95.32 | 95.85 | 94.86 | 95.10 | 95.10 | 1,275,009 |
| Jan 10, 2024 | 94.26 | 95.30 | 94.11 | 94.85 | 94.85 | 1,385,898 |
| Jan 09, 2024 | 94.43 | 95.39 | 94.31 | 95.19 | 95.19 | 1,119,138 |
| Jan 08, 2024 | 93.43 | 94.29 | 93.38 | 94.13 | 94.13 | 910,391 |
| Jan 05, 2024 | 93.27 | 93.95 | 92.44 | 93.48 | 93.48 | 1,311,683 |
| Jan 04, 2024 | 92.52 | 93.19 | 92.25 | 92.83 | 92.83 | 1,152,280 |
| Jan 03, 2024 | 91.86 | 92.49 | 91.37 | 91.98 | 91.98 | 1,178,887 |
| Jan 02, 2024 | 90.06 | 91.08 | 89.88 | 90.89 | 90.89 | 1,097,645 |
| Dec 29, 2023 | 89.30 | 89.89 | 89.24 | 89.76 | 89.76 | 852,439 |
| Dec 28, 2023 | 89.64 | 89.89 | 89.19 | 89.26 | 89.26 | 757,652 |
| Dec 27, 2023 | 88.61 | 89.54 | 88.41 | 89.17 | 89.17 | 957,760 |
| Dec 22, 2023 | 89.12 | 89.58 | 88.96 | 89.34 | 89.34 | 1,082,587 |
| Dec 21, 2023 | 87.73 | 89.03 | 87.62 | 88.96 | 88.96 | 953,509 |
| Dec 20, 2023 | 89.11 | 89.38 | 88.62 | 89.17 | 89.17 | 1,324,596 |
| Dec 19, 2023 | 88.73 | 89.72 | 88.58 | 88.93 | 88.93 | 1,494,952 |
| Dec 18, 2023 | 88.10 | 89.41 | 88.02 | 88.61 | 88.61 | 1,363,611 |
| Dec 15, 2023 | 87.51 | 88.02 | 86.91 | 87.70 | 87.70 | 4,120,144 |
| Dec 14, 2023 | 88.86 | 89.80 | 87.70 | 88.02 | 88.02 | 1,865,262 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.