Sanofi - SNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.78	46.76	46.76	47.07	46.51	2.76M
February 19, 2026	46.46	47.38	47.38	47.39	46.12	4.65M
February 18, 2026	46.22	46.14	46.14	46.29	45.84	4.13M
February 17, 2026	46.27	46.43	46.43	46.79	46	5.37M
February 13, 2026	46.76	46.01	46.01	46.94	45.98	9.13M
February 12, 2026	46.93	47.03	47.03	47.85	46.71	10.64M
February 11, 2026	48.49	49.25	49.25	49.42	48.15	5.11M
February 10, 2026	48.84	48.63	48.63	49.1	48.62	5.46M
February 09, 2026	47.83	48.27	48.27	48.45	47.66	4.79M
February 06, 2026	47.46	47.83	47.83	47.95	47.35	3.87M
February 05, 2026	47.63	47.49	47.49	48	47.43	4.23M
February 04, 2026	47.77	48.08	48.08	48.6	47.77	7.19M
February 03, 2026	47.52	47.49	47.49	48.23	47.2	4.41M
February 02, 2026	47.69	47.27	47.27	47.85	47.23	2.94M
January 30, 2026	46.91	47.04	47.04	47.24	46.58	6.02M
January 29, 2026	46.32	46.2	46.2	46.4	45.79	6.15M
January 28, 2026	46.52	45.77	45.77	46.65	45.7	3.52M
January 27, 2026	47.55	47.49	47.49	47.89	47.37	3.41M
January 26, 2026	47.24	47.33	47.33	47.74	47	2.46M
January 23, 2026	46.27	47.2	47.2	47.25	46.1	2.21M
January 22, 2026	46.28	46.5	46.5	46.86	46.2	2.52M
January 21, 2026	45.79	46.18	46.18	46.45	45.75	3.09M
January 20, 2026	45.43	45.74	45.74	45.98	45.25	4.5M
January 16, 2026	46.93	46.59	46.59	47.03	46.49	2.64M
January 15, 2026	47.58	47.47	47.47	47.64	47.1	2.47M
January 14, 2026	47.85	47.89	47.89	48.17	47.75	2.54M
January 13, 2026	47.77	47.2	47.2	47.87	46.68	4.26M
January 12, 2026	48.89	47.6	47.6	48.9	47.55	3.34M
January 09, 2026	48.78	49.03	49.03	49.34	48.78	7.03M
January 08, 2026	48.32	48.13	48.13	48.47	47.93	5.04M
January 07, 2026	47.88	48.37	48.37	48.74	47.82	3.02M
January 06, 2026	48.13	48.17	48.17	48.68	47.56	4.27M
January 05, 2026	47.85	47.51	47.51	47.85	47.17	4.26M
January 02, 2026	48.32	48.23	48.23	48.48	48.15	1.39M
December 31, 2025	48.57	48.46	48.46	48.75	48.45	842,421
December 30, 2025	48.77	48.74	48.74	48.95	48.66	988,600
December 29, 2025	48.37	48.35	48.35	48.64	48.26	1.21M
December 26, 2025	48.55	48.47	48.47	48.76	48.26	1.32M
December 24, 2025	48.34	48.36	48.36	48.49	48.16	807,700
December 23, 2025	48.38	48.32	48.32	48.74	48.22	1.73M
December 22, 2025	47.96	48.03	48.03	48.08	47.75	2.05M
December 19, 2025	47.71	48.18	48.18	48.45	47.7	3.07M
December 18, 2025	47.9	47.99	47.99	48.23	47.88	2.84M
December 17, 2025	47.63	48.14	48.14	48.41	47.6	3.09M
December 16, 2025	47.92	47.44	47.44	48	47.19	2.31M
December 15, 2025	48.33	47.82	47.82	48.61	46.97	4.95M
December 12, 2025	48.95	48.68	48.68	49.08	48.53	2.25M
December 11, 2025	48.62	48.86	48.86	49.24	48.62	3.18M
December 10, 2025	48.01	48.26	48.26	48.39	47.83	3.3M
December 09, 2025	48.15	47.83	47.83	48.53	47.8	3.08M
December 08, 2025	48.65	48.44	48.44	48.72	48.22	2.62M
December 05, 2025	49.71	49.53	49.53	49.73	49.2	2.34M
December 04, 2025	49.5	48.9	48.9	49.64	48.89	1.98M
December 03, 2025	49.63	49.69	49.69	49.91	49.59	4.49M
December 02, 2025	50.42	49.85	49.85	50.43	49.68	1.5M
December 01, 2025	50.26	49.95	49.95	50.42	49.88	1.99M
November 28, 2025	49.8	49.88	49.88	49.93	49.62	1.19M
November 26, 2025	49.61	50.03	50.03	50.09	49.5	1.65M
November 25, 2025	50.02	50.28	50.28	50.61	49.25	3.84M
November 24, 2025	49.52	49.15	49.15	49.89	49.14	2.7M

Sanofi (SNY) NASDAQ