Sanofi - SNY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	49.23	49.49	49.49	49.68	49.06	1.48M
November 05, 2025	48.63	49	49	49.32	48.54	1.96M
November 04, 2025	48.77	49.11	49.11	49.8	48.67	3.28M
November 03, 2025	50.45	50.05	50.05	50.54	49.94	1.57M
October 31, 2025	50.69	50.58	50.58	50.88	50.19	2.18M
October 30, 2025	50.93	50.94	50.94	51.33	50.84	2.79M
October 29, 2025	51.42	50.68	50.68	51.64	50.54	2.98M
October 28, 2025	51.05	51.06	51.06	51.38	50.56	1.6M
October 27, 2025	51.4	51.41	51.41	51.7	51.11	2.21M
October 24, 2025	51.7	51.64	51.64	52.2	51.25	4.64M
October 23, 2025	50.14	49.52	49.52	50.41	49.43	2.8M
October 22, 2025	49.97	49.99	49.99	50.48	49.74	3.46M
October 21, 2025	50.14	49.66	49.66	50.29	49.66	2.78M
October 20, 2025	50.05	49.73	49.73	50.51	49.69	2.49M
October 17, 2025	50.14	50.62	50.62	50.72	50.14	2.12M
October 16, 2025	49.56	50.02	50.02	50.33	49.52	4.98M
October 15, 2025	48.55	48.96	48.96	49.16	48.54	1.49M
October 14, 2025	48.67	49.22	49.22	49.23	48.6	2.07M
October 13, 2025	48.34	48.8	48.8	48.81	48.26	1.35M
October 10, 2025	48.98	48.09	48.09	49.01	47.85	2.58M
October 09, 2025	49.18	48.82	48.82	49.43	48.58	2M
October 08, 2025	49.11	48.8	48.8	49.34	48.78	3.92M
October 07, 2025	49.56	49.2	49.2	49.63	49.03	2.07M
October 06, 2025	50.12	49.71	49.71	50.54	49.67	2.97M
October 03, 2025	50.37	50.9	50.9	51.05	50.33	3.73M
October 02, 2025	49.98	50.14	50.14	50.35	49.56	3.64M
October 01, 2025	48.58	49.76	49.76	50.4	48.57	5.17M
September 30, 2025	45.15	47.2	47.2	47.22	44.62	5.32M
September 29, 2025	45.66	45.65	45.65	45.87	45.46	7.35M
September 26, 2025	45.48	45.54	45.54	45.84	45.46	13.18M
September 25, 2025	45.69	45.07	45.07	45.7	44.95	6.06M
September 24, 2025	46.59	46.4	46.4	47	46.33	3.44M
September 23, 2025	46.94	46.88	46.88	47	46.64	1.99M
September 22, 2025	47.26	47.01	47.01	47.39	46.99	2.62M
September 19, 2025	47.52	47.64	47.64	47.98	47.26	4.32M
September 18, 2025	47.2	47.68	47.68	48	47.02	2.08M
September 17, 2025	46.92	46.97	46.97	47.33	46.82	3.02M
September 16, 2025	46.61	46.86	46.86	47.09	46.5	1.77M
September 15, 2025	47.02	46.62	46.62	47.13	46.53	2.57M
September 12, 2025	47.38	47.03	47.03	47.68	47.01	2.73M
September 11, 2025	47.27	47.65	47.65	47.69	47.24	2.34M
September 10, 2025	47.24	47.16	47.16	47.29	46.79	2.18M
September 09, 2025	47.21	47.45	47.45	47.56	47.06	2.43M
September 08, 2025	46.61	46.8	46.8	46.92	46.09	3.65M
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

Sanofi (SNY) NASDAQ