Paris - Delayed Quote
EUR
Sanofi (SAN.PA)
76.26
-0.01
(-0.01%)
At close: September 4 at 5:35:13 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
76.16
76.65
75.89
76.26
76.26
1,490,914
Sep 3, 2026
77.16
77.89
76.25
76.27
76.27
1,808,704
Sep 2, 2026
77.10
78.10
76.45
77.16
77.16
1,244,986
Sep 1, 2026
76.83
78.15
76.74
76.86
76.86
1,718,967
Aug 31, 2026
77.50
77.80
76.43
76.81
76.81
2,863,251
Aug 28, 2026
77.60
77.87
76.81
77.25
77.25
1,056,025
Aug 27, 2026
78.01
78.07
76.81
77.28
77.28
1,124,375
Aug 26, 2026
79.16
79.36
78.10
78.29
78.29
1,244,940
Aug 25, 2026
78.75
78.90
78.10
78.74
78.74
1,058,050
Aug 24, 2026
78.50
78.88
77.76
78.28
78.28
1,130,069
Aug 21, 2026
77.40
79.07
77.19
78.94
78.94
1,467,583
Aug 20, 2026
78.35
78.67
77.27
77.79
77.79
1,406,571
Aug 19, 2026
77.91
78.94
77.69
78.56
78.56
1,787,672
Aug 18, 2026
77.09
78.20
76.55
77.67
77.67
1,971,698
Aug 17, 2026
75.55
76.66
75.49
76.66
76.66
1,083,029
Aug 14, 2026
76.14
76.30
74.73
75.52
75.52
1,428,310
Aug 13, 2026
75.40
76.53
75.08
76.43
76.43
1,683,016
Aug 12, 2026
75.79
75.91
74.91
75.42
75.42
1,535,406
Aug 11, 2026
75.17
76.32
75.08
75.40
75.40
1,384,546
Aug 10, 2026
75.60
75.82
75.07
75.53
75.53
1,287,158
Aug 7, 2026
74.11
75.91
73.63
75.31
75.31
1,953,360
Aug 6, 2026
74.68
75.39
74.14
74.31
74.31
2,363,242
Aug 5, 2026
74.06
75.28
73.88
74.50
74.50
1,565,343
Aug 4, 2026
74.61
74.84
73.72
74.39
74.39
1,666,594
Aug 3, 2026
74.89
75.89
74.06
74.50
74.50
2,150,645
Jul 31, 2026
74.23
75.26
74.00
74.47
74.47
3,588,109
Jul 30, 2026
78.33
79.26
72.07
72.77
72.77
7,029,785
Jul 29, 2026
79.95
80.18
78.99
79.92
79.92
2,189,539
Jul 28, 2026
78.01
80.16
77.28
79.38
79.38
1,943,037
Jul 27, 2026
76.55
78.16
76.41
77.79
77.79
1,791,975
Jul 24, 2026
76.07
76.30
74.08
76.03
76.03
2,266,793
Jul 23, 2026
76.83
76.83
75.34
76.36
76.36
2,199,742
Jul 22, 2026
76.60
78.31
76.31
76.84
76.84
2,043,568
Jul 21, 2026
76.54
77.34
76.25
76.75
76.75
1,836,910
Jul 20, 2026
77.50
77.57
76.58
76.91
76.91
1,825,478
Jul 17, 2026
77.67
78.42
76.76
77.34
77.34
2,178,678
Jul 16, 2026
76.57
76.94
75.74
76.94
76.94
1,665,299
Jul 15, 2026
75.52
76.26
75.03
76.26
76.26
1,699,563
Jul 14, 2026
76.91
76.91
75.20
75.50
75.50
1,704,061
Jul 13, 2026
76.48
77.49
76.27
77.10
77.10
1,781,097
Jul 10, 2026
76.63
77.11
75.74
76.23
76.23
2,226,992
Jul 9, 2026
75.44
77.17
74.70
76.48
76.48
3,691,138
Jul 8, 2026
75.34
75.88
74.59
75.37
75.37
1,993,531
Jul 7, 2026
75.16
76.01
74.74
75.78
75.78
1,910,163
Jul 6, 2026
76.20
77.11
74.42
74.51
74.51
1,551,405
Jul 3, 2026
75.46
75.83
74.84
75.81
75.81
1,163,787
Jul 2, 2026
74.10
75.93
73.94
75.25
75.25
2,341,127
Jul 1, 2026
75.24
75.34
72.93
73.05
73.05
2,461,764
Jun 30, 2026
76.20
76.20
74.41
75.08
75.08
2,802,242
Jun 29, 2026
75.42
76.10
74.73
75.50
75.50
2,078,399
Jun 26, 2026
74.27
75.07
73.47
75.07
75.07
2,441,240
Jun 25, 2026
73.15
73.79
72.56
73.76
73.76
2,357,129
Jun 24, 2026
73.56
74.39
73.15
73.55
73.55
2,848,925
Jun 23, 2026
73.23
74.57
73.14
73.47
73.47
2,682,634
Jun 22, 2026
74.00
74.06
71.25
72.49
72.49
3,593,538
Jun 19, 2026
74.13
75.40
71.87
74.14
74.14
6,466,073
Jun 18, 2026
74.96
75.00
72.94
73.34
73.34
4,367,150
Jun 17, 2026
75.60
75.74
74.23
74.88
74.88
3,753,058
Jun 16, 2026
75.88
76.12
75.04
75.66
75.66
2,152,044
Jun 15, 2026
76.49
76.90
75.41
75.54
75.54
2,135,015
Jun 12, 2026
76.12
76.89
75.56
76.59
76.59
2,580,601
Jun 11, 2026
75.60
76.73
75.25
76.30
76.30
2,383,389
Jun 10, 2026
77.40
77.49
74.91
76.01
76.01
3,548,747
Jun 9, 2026
76.05
77.54
75.98
77.04
77.04
2,677,806
Jun 8, 2026
78.12
78.26
76.24
76.67
76.67
2,289,535
Jun 5, 2026
76.80
78.43
76.71
77.95
77.95
2,189,664
Jun 4, 2026
73.51
76.77
73.41
76.44
76.44
2,377,739
Jun 3, 2026
73.41
73.78
72.90
73.52
73.52
2,096,550
Jun 2, 2026
73.90
74.28
72.71
73.42
73.42
1,706,954
Jun 1, 2026
74.60
75.31
74.02
74.16
74.16
1,892,858
May 29, 2026
76.68
76.93
74.97
75.29
75.29
6,227,247
May 28, 2026
76.26
76.42
75.58
76.36
76.36
2,274,060
May 27, 2026
76.26
77.36
76.26
77.14
77.14
1,926,331
May 26, 2026
76.93
77.53
76.02
76.32
76.32
1,538,849
May 25, 2026
76.70
77.67
76.33
77.46
77.46
1,381,086
May 22, 2026
77.60
78.02
76.87
76.88
76.88
1,828,554
May 21, 2026
77.04
77.85
76.80
77.54
77.54
1,911,088
May 20, 2026
74.84
77.40
74.81
76.67
76.67
2,367,006
May 19, 2026
75.12
75.45
74.67
75.20
75.20
2,215,699
May 18, 2026
73.10
74.82
72.61
74.34
74.34
1,958,269
May 15, 2026
73.37
74.40
73.36
73.96
73.96
2,219,071
May 14, 2026
72.97
73.36
72.72
73.24
73.24
1,394,965
May 13, 2026
73.45
73.50
72.53
72.72
72.72
1,884,825
May 12, 2026
72.06
73.36
71.73
73.36
73.36
2,454,855
May 11, 2026
73.10
74.07
72.75
73.22
73.22
2,317,070
May 8, 2026
73.33
73.35
72.74
73.10
73.10
2,342,546
May 7, 2026
74.83
74.86
73.30
73.74
73.74
3,239,592
May 6, 2026
74.41
74.84
73.71
74.64
74.64
2,422,805
May 5, 2026
4.12
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
74.31
74.96
73.71
74.16
74.16
3,529,693
May 4, 2026
80.50
80.56
77.69
77.81
73.69
2,394,333
Apr 30, 2026
78.28
80.09
77.91
79.82
75.59
2,411,779
Apr 29, 2026
78.77
78.87
77.75
78.32
74.17
2,316,776
Apr 28, 2026
78.40
79.49
77.92
78.89
74.71
1,803,983
Apr 27, 2026
79.73
80.19
78.69
78.90
74.72
1,897,662
Apr 24, 2026
80.74
81.64
80.08
80.08
75.84
2,691,223
Apr 23, 2026
83.05
84.04
81.36
81.76
77.43
3,260,128
Apr 22, 2026
80.51
81.22
80.11
80.78
76.50
2,068,361
Apr 21, 2026
81.42
82.31
80.35
81.02
76.73
1,697,760
Apr 20, 2026
81.00
82.03
80.23
82.03
77.69
2,148,696
Apr 17, 2026
81.30
82.20
81.30
82.02
77.68
2,278,644
Apr 16, 2026
81.68
81.77
80.59
80.85
76.57
1,639,166
Apr 15, 2026
81.02
82.39
81.02
81.11
76.82
1,922,357
Apr 14, 2026
79.53
81.02
79.51
81.02
76.73
2,385,040
Apr 13, 2026
79.55
79.91
78.83
79.41
75.21
1,740,000
Apr 10, 2026
80.51
81.60
80.12
80.19
75.94
2,027,807
Apr 9, 2026
81.15
81.52
79.61
80.92
76.64
2,905,738
Apr 8, 2026
82.35
82.60
80.29
80.87
76.59
4,090,098
Apr 7, 2026
82.50
83.42
80.29
80.51
76.25
2,477,075
Apr 2, 2026
82.10
83.04
81.90
82.58
78.21
1,994,015
Apr 1, 2026
83.33
83.77
82.25
82.87
78.48
2,494,803
Mar 31, 2026
82.64
83.41
82.17
82.72
78.34
2,635,162
Mar 30, 2026
81.39
81.90
79.88
81.90
77.56
2,671,794
Mar 27, 2026
81.77
83.02
81.73
81.99
77.65
2,914,793
Mar 26, 2026
79.84
81.72
79.55
81.15
76.85
2,419,155
Mar 25, 2026
78.82
80.06
78.44
80.06
75.82
2,338,680
Mar 24, 2026
77.10
78.05
76.88
77.77
73.65
1,799,326
Mar 23, 2026
76.41
79.20
76.03
76.83
72.76
3,330,597
Mar 20, 2026
78.18
78.76
77.41
77.79
73.67
8,636,037
Mar 19, 2026
75.77
78.18
75.77
78.15
74.01
5,124,933
Mar 18, 2026
76.52
76.81
75.33
76.12
72.09
3,345,181
Mar 17, 2026
76.89
77.48
76.78
76.89
72.82
1,536,017
Mar 16, 2026
76.57
76.86
76.01
76.51
72.46
1,706,031
Mar 13, 2026
75.86
76.95
75.60
76.39
72.35
1,735,644
Mar 12, 2026
75.94
76.94
75.45
76.52
72.47
2,725,617
Mar 11, 2026
75.80
76.38
75.64
76.25
72.21
1,770,857
Mar 10, 2026
76.27
77.04
76.13
76.31
72.27
2,063,940
Mar 9, 2026
75.50
76.10
74.85
75.81
71.80
2,302,210
Mar 6, 2026
77.59
77.96
76.08
76.39
72.35
2,807,776
Mar 5, 2026
79.63
79.74
77.35
77.73
73.61
2,667,605
Mar 4, 2026
80.37
80.70
79.08
79.23
75.03
2,283,711
Mar 3, 2026
80.95
81.23
79.78
79.86
75.63
2,877,312
Mar 2, 2026
81.38
82.13
80.63
81.45
77.14
2,264,492
Feb 27, 2026
81.81
82.20
81.19
82.20
77.85
3,455,733
Feb 26, 2026
80.83
81.57
80.30
80.88
76.60
1,743,082
Feb 25, 2026
80.18
81.11
80.09
80.79
76.51
1,816,495
Feb 24, 2026
80.06
81.49
80.00
80.61
76.34
1,939,092
Feb 23, 2026
79.28
80.84
79.06
80.76
76.48
2,105,990
Feb 20, 2026
80.50
80.50
79.03
79.58
75.37
2,252,151
Feb 19, 2026
78.46
79.30
78.40
79.00
74.82
2,433,959
Feb 18, 2026
78.14
78.66
77.72
77.72
73.60
2,918,231
Feb 17, 2026
77.11
78.50
77.07
78.13
73.99
1,830,125
Feb 16, 2026
78.00
78.23
77.37
77.37
73.27
1,668,547
Feb 13, 2026
78.51
79.31
77.62
77.62
73.51
3,788,057
Feb 12, 2026
82.94
82.95
77.34
79.10
74.91
5,965,759
Feb 11, 2026
81.94
82.73
81.22
82.56
78.19
2,018,884
Feb 10, 2026
80.84
82.54
80.83
82.20
77.85
2,483,671
Feb 9, 2026
80.95
81.49
79.89
80.29
76.04
1,966,157
Feb 6, 2026
80.57
80.86
80.07
80.36
76.10
2,139,471
Feb 5, 2026
81.94
82.06
80.55
81.09
76.80
2,838,101
Feb 4, 2026
80.67
82.34
80.64
81.84
77.51
2,767,517
Feb 3, 2026
80.03
81.77
80.03
81.08
76.79
2,153,050
Feb 2, 2026
79.50
81.06
79.25
80.45
76.19
1,900,620
Jan 30, 2026
76.99
79.45
76.86
79.20
75.01
3,186,159
Jan 29, 2026
78.29
78.30
76.83
77.08
73.00
2,387,366
Jan 28, 2026
78.79
78.97
77.48
77.54
73.43
2,243,860
Jan 27, 2026
79.27
80.10
79.00
79.75
75.53
1,990,361
Jan 26, 2026
79.93
80.00
79.46
79.88
75.65
1,428,272
Jan 23, 2026
78.90
80.35
78.50
79.31
75.11
1,993,851
Jan 22, 2026
78.99
79.76
78.66
79.76
75.54
2,177,264
Jan 21, 2026
78.56
78.69
77.84
78.40
74.25
2,861,388
Jan 20, 2026
78.74
79.02
77.26
78.03
73.90
2,245,095
Jan 19, 2026
80.00
80.20
78.86
78.99
74.81
1,753,817
Jan 16, 2026
81.42
81.54
80.45
80.78
76.50
1,859,208
Jan 15, 2026
82.77
82.77
81.10
81.63
77.31
1,962,070
Jan 14, 2026
80.50
82.63
80.50
82.55
78.18
1,680,655
Jan 13, 2026
82.47
82.73
80.32
80.50
76.24
1,734,620
Jan 12, 2026
84.31
84.92
81.50
82.41
78.05
1,551,433
Jan 9, 2026
82.83
84.97
82.60
84.44
79.97
1,914,000
Jan 8, 2026
83.12
83.25
82.53
82.89
78.50
1,327,574
Jan 7, 2026
82.53
82.75
81.66
82.75
78.37
1,470,917
Jan 6, 2026
81.38
83.27
81.26
82.29
77.93
2,315,065
Jan 5, 2026
82.61
82.63
80.70
81.19
76.89
1,296,572
Jan 2, 2026
82.80
83.23
81.86
82.32
77.96
1,185,947
Dec 31, 2025
82.99
83.15
82.62
82.72
78.34
599,236
Dec 30, 2025
82.48
83.19
82.23
83.00
78.61
1,327,869
Dec 29, 2025
82.07
82.70
81.98
82.24
77.89
1,696,247
Dec 24, 2025
82.16
82.41
80.98
81.61
77.29
535,668
Dec 23, 2025
81.60
82.86
81.33
82.22
77.87
1,998,123
Dec 22, 2025
82.12
82.48
81.52
81.58
77.26
1,973,662
Dec 19, 2025
82.09
82.53
81.41
82.38
78.02
4,888,969
Dec 18, 2025
82.42
83.12
81.60
82.10
77.75
1,980,683
Dec 17, 2025
80.50
82.12
80.32
82.12
77.77
1,928,662
Dec 16, 2025
82.27
82.30
80.71
80.94
76.65
2,186,982
Dec 15, 2025
78.40
82.78
78.00
80.60
76.33
3,831,003
Dec 12, 2025
83.05
83.92
83.05
83.32
78.91
1,808,314
Dec 11, 2025
82.48
83.88
82.34
83.64
79.21
1,744,922
Dec 10, 2025
82.80
83.16
82.30
82.68
78.30
2,362,119
Dec 9, 2025
83.79
83.89
82.00
83.23
78.82
1,937,799
Dec 8, 2025
84.43
85.04
83.06
83.60
79.17
1,912,105
Dec 5, 2025
84.30
85.86
84.30
85.00
80.50
2,004,635
Dec 4, 2025
85.30
85.50
84.43
84.57
80.09
2,217,125
Dec 3, 2025
85.99
86.78
85.11
85.64
81.11
1,447,788
Dec 2, 2025
86.21
87.25
85.95
86.15
81.59
1,205,255
Dec 1, 2025
85.42
86.76
85.24
86.59
82.01
2,021,650
Nov 28, 2025
86.13
86.28
85.52
85.76
81.22
1,255,360
Nov 27, 2025
86.02
86.35
85.48
85.89
81.34
983,046
Nov 26, 2025
87.19
87.43
85.50
86.23
81.66
1,598,183
Nov 25, 2025
86.00
87.57
85.13
86.39
81.82
2,530,813
Nov 24, 2025
86.80
86.87
85.38
85.95
81.40
2,795,567
Nov 21, 2025
85.25
86.50
85.12
86.32
81.75
2,095,419
Nov 20, 2025
86.41
86.66
85.32
85.32
80.80
2,370,262
Nov 19, 2025
87.68
87.71
85.94
85.94
81.39
2,481,800
Nov 18, 2025
89.29
89.69
87.07
87.58
82.94
2,533,837
Nov 17, 2025
89.42
90.07
89.36
89.89
85.13
1,054,262
Nov 14, 2025
89.92
90.28
89.22
89.59
84.85
1,512,508
Nov 13, 2025
90.13
90.79
89.24
90.44
85.65
1,560,576
Nov 12, 2025
89.50
90.65
89.29
90.13
85.36
1,816,316
Nov 11, 2025
87.90
89.29
87.56
89.05
84.33
1,071,549
Nov 10, 2025
85.70
87.14
85.53
86.81
82.21
1,147,091
Nov 7, 2025
85.89
86.14
85.05
85.44
80.92
1,047,635
Nov 6, 2025
85.59
85.78
84.87
85.61
81.08
1,733,455
Nov 5, 2025
85.40
85.71
84.59
85.23
80.72
1,539,721
Nov 4, 2025
86.68
86.68
84.83
86.31
81.74
2,213,272
Nov 3, 2025
87.84
88.04
86.94
86.94
82.34
1,124,261
Oct 31, 2025
88.90
88.90
87.54
87.60
82.96
1,377,327
Oct 30, 2025
87.79
88.73
87.31
88.07
83.41
1,533,772
Oct 29, 2025
87.95
88.74
87.58
87.92
83.26
1,390,309
Oct 28, 2025
88.25
89.20
86.83
87.25
82.63
1,627,336
Oct 27, 2025
88.66
89.11
87.83
88.13
83.46
1,643,996
Oct 24, 2025
89.00
91.15
86.41
88.79
84.09
3,057,269
Oct 23, 2025
86.08
87.18
85.91
86.61
82.02
1,508,726
Oct 22, 2025
85.85
87.07
85.35
86.72
82.13
2,035,855
Oct 21, 2025
85.90
86.73
85.70
86.29
81.72
1,756,359
Oct 20, 2025
86.23
86.58
85.39
86.58
82.00
1,460,368
Oct 17, 2025
85.79
86.79
85.29
86.43
81.85
1,663,835
Oct 16, 2025
84.28
86.33
84.28
86.33
81.76
2,100,008
Oct 15, 2025
83.70
84.59
83.51
84.28
79.82
1,764,908
Oct 14, 2025
83.91
84.63
83.84
83.94
79.50
1,465,122
Oct 13, 2025
83.29
84.47
83.20
84.16
79.70
1,212,380
Oct 10, 2025
84.49
85.21
83.33
83.34
78.93
1,492,439
Oct 9, 2025
83.90
85.27
83.67
84.82
80.33
1,315,219
Oct 8, 2025
84.69
84.97
84.10
84.59
80.11
1,605,703
Oct 7, 2025
84.95
85.34
84.29
84.84
80.35
1,678,564
Oct 6, 2025
86.93
87.04
85.33
85.78
81.24
1,604,294
Oct 3, 2025
85.20
86.97
85.09
86.80
82.20
2,638,508
Oct 2, 2025
85.49
85.82
84.57
85.04
80.54
2,511,343
Oct 1, 2025
81.11
85.18
80.29
85.18
80.67
4,195,397
Sep 30, 2025
78.14
78.55
76.15
78.55
74.39
3,141,515
Sep 29, 2025
78.00
78.51
77.50
78.28
74.14
2,086,637
Sep 26, 2025
77.08
78.49
76.95
78.32
74.17
2,165,228
Sep 25, 2025
79.00
79.26
77.44
77.52
73.42
2,051,728
Sep 24, 2025
79.67
79.93
79.22
79.50
75.29
1,533,901
Sep 23, 2025
79.71
79.94
79.22
79.26
75.06
1,512,857
Sep 22, 2025
80.60
80.71
79.86
80.23
75.98
1,302,404
Sep 19, 2025
80.80
81.72
80.46
80.46
76.20
4,049,907
Sep 18, 2025
79.58
80.47
79.33
80.15
75.91
1,637,266
Sep 17, 2025
79.49
80.04
79.00
79.44
75.23
2,000,118
Sep 16, 2025
79.10
79.69
78.28
78.84
74.67
1,656,369
Sep 15, 2025
80.26
80.84
79.51
79.51
75.30
1,575,394
Sep 12, 2025
81.13
81.36
80.56
80.70
76.43
1,457,174
Sep 11, 2025
81.13
81.43
80.59
80.74
76.46
1,240,876
Sep 10, 2025
80.14
81.36
79.90
80.28
76.03
1,514,951
Sep 9, 2025
79.69
81.05
79.54
80.77
76.49
2,344,074
Sep 8, 2025
80.69
80.80
78.60
79.13
74.94
2,007,816
Sep 5, 2025
78.38
79.68
77.66
79.50
75.29
3,360,061
Sep 4, 2025
80.00
80.77
76.68
78.96
74.78
8,715,490
