Sanofi - SNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	46.31	46.5	46.5	46.73	45.6	7.26M
September 04, 2025	45.76	45.33	45.33	46.33	45.04	8.96M
September 03, 2025	49.8	49.89	49.89	50.38	49.72	2.23M
September 02, 2025	49.67	49.58	49.58	49.89	49.1	2.28M
August 29, 2025	49.43	49.48	49.48	49.74	49.25	2.44M
August 28, 2025	50.11	49.94	49.94	50.12	49.66	2M
August 27, 2025	50.32	50.11	50.11	50.57	50.09	2.04M
August 26, 2025	50.7	50.3	50.3	50.77	50.14	1.31M
August 25, 2025	51.09	50.13	50.13	51.14	50.07	1.66M
August 22, 2025	51.18	51.35	51.35	51.6	51.11	1.46M
August 21, 2025	50.61	50.61	50.61	51	50.53	1.49M
August 20, 2025	50.68	50.53	50.53	51.24	50.53	1.58M
August 19, 2025	50.41	50.19	50.19	50.83	50.17	1.73M
August 18, 2025	49.65	49.84	49.82	50.15	49.64	3.93M
August 15, 2025	49.58	49.77	49.77	50.04	49.48	2.02M
August 14, 2025	48.34	49.04	49.04	49.07	48.23	2.46M
August 13, 2025	48.53	48.74	48.74	48.9	48.47	1.69M
August 12, 2025	47.35	48.05	48.05	48.08	47.29	1.93M
August 11, 2025	47.27	47.21	47.21	47.55	47.07	2.77M
August 08, 2025	46.89	47.13	47.13	47.48	46.81	2.97M
August 07, 2025	46.9	47.43	47.43	47.54	46.8	3.65M
August 06, 2025	47.29	46.18	46.18	47.47	46.14	3.49M
August 05, 2025	47.78	47.84	47.84	47.89	47.53	2.76M
August 04, 2025	46.83	48.05	48.05	48.07	46.82	2.95M
August 01, 2025	45.98	46.75	46.75	46.81	45.97	2.52M
July 31, 2025	45.46	45.64	45.64	46.47	44.73	9.81M
July 30, 2025	48.96	49.25	49.25	49.33	48.73	1.78M
July 29, 2025	49.43	49.35	49.35	49.71	49.1	2.92M
July 28, 2025	49.93	49.48	49.48	49.96	49.17	1.81M
July 25, 2025	49.91	50.37	50.37	50.37	49.65	1.47M
July 24, 2025	50.27	50.13	50.13	50.49	50	1.47M
July 23, 2025	49.43	50.16	50.16	50.4	49.43	2.23M
July 22, 2025	48.15	48.75	48.75	48.82	48.14	1.27M
July 21, 2025	48.08	47.93	47.93	48.3	47.89	1.24M
July 18, 2025	48.65	48.32	48.32	48.67	48	1.65M
July 17, 2025	48.1	48.65	48.65	48.65	48.03	1.74M
July 16, 2025	48.41	48.52	48.52	48.75	48.32	1.62M
July 15, 2025	48.75	48.12	48.12	48.75	47.87	1.48M
July 14, 2025	48.56	48.55	48.55	48.8	48.45	1.47M
July 11, 2025	48.64	48.61	48.61	48.75	48.39	1.21M
July 10, 2025	48.92	49.34	49.34	49.43	48.86	2.22M
July 09, 2025	48.72	48.83	48.83	49.02	48.6	2.31M
July 08, 2025	48.06	48.18	48.18	48.79	47.99	2.43M
July 07, 2025	48.23	48.32	48.32	48.52	48.08	2.31M
July 03, 2025	48.7	48.3	48.3	48.81	48.26	1.56M
July 02, 2025	48.98	49.31	49.31	49.37	48.87	1.44M
July 01, 2025	48.19	49.05	49.05	49.17	48.15	1.6M
June 30, 2025	48.43	48.31	48.31	48.55	47.99	1.75M
June 27, 2025	48.28	47.85	47.85	48.44	47.64	2.68M
June 26, 2025	48.24	48.37	48.37	48.45	48.09	1.93M
June 25, 2025	48.15	47.8	47.8	48.15	47.56	1.6M
June 24, 2025	48.45	48.42	48.42	48.93	48.39	2.43M
June 23, 2025	47.64	48.18	48.18	48.26	47.63	1.42M
June 20, 2025	48.07	47.86	47.86	48.11	47.45	5.61M
June 18, 2025	47.91	47.62	47.62	48.03	47.42	2.78M
June 17, 2025	48.98	48.22	48.22	49.11	48.18	2.14M
June 16, 2025	50.02	49.41	49.41	50.18	49.33	1.95M
June 13, 2025	49.46	49.67	49.67	50.3	49.32	2.3M
June 12, 2025	50.16	50.83	50.83	51.04	50.03	1.95M
June 11, 2025	49.86	49.7	49.7	50.06	49.6	1.58M

Sanofi (SNY) NASDAQ