UK markets open in 4 hours 29 minutes

Sanofi (SAN.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
85.39-0.55 (-0.64%)
At close: 05:36PM CET
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 202286.0886.5485.3585.3985.391,602,061
05 Dec 202285.6986.7585.0385.9485.941,327,361
02 Dec 202287.1087.2485.2485.7785.772,171,045
01 Dec 202286.6887.5386.1987.4587.451,521,268
30 Nov 202287.8388.1385.1886.4886.484,271,490
29 Nov 202288.0689.1987.8288.1988.191,821,914
28 Nov 202287.8388.2487.1087.8987.891,688,132
25 Nov 202286.7787.6086.7587.5487.541,257,294
24 Nov 202286.2987.2786.2387.0087.00842,417
23 Nov 202287.3687.5386.1786.5586.551,390,900
22 Nov 202287.0988.0786.9687.2787.271,746,593
21 Nov 202286.2487.3285.9187.1887.181,373,450
18 Nov 202284.3886.4384.2886.0486.042,633,889
17 Nov 202284.8984.9383.2184.5084.501,466,776
16 Nov 202284.5885.3484.2484.7284.721,991,148
15 Nov 202283.8885.6583.5084.6384.631,890,229
14 Nov 202282.9985.2182.6384.0984.092,297,060
11 Nov 202286.3586.7081.9382.4382.433,441,305
10 Nov 202286.7788.3486.4886.9786.972,380,732
09 Nov 202286.1886.9686.0986.8486.841,452,388
08 Nov 202286.6486.8885.6686.4586.451,273,202
07 Nov 202287.3087.4785.9786.7986.791,644,056
04 Nov 202287.5588.2787.0087.8887.881,833,201
03 Nov 202287.6588.0686.5087.4087.401,444,077
02 Nov 202287.2487.9886.9887.3387.331,468,525
01 Nov 202287.2587.5186.3686.8586.851,375,628
31 Oct 202286.6988.0686.3187.3387.332,085,496
28 Oct 202283.9586.8283.8686.2086.202,347,299
27 Oct 202283.2083.9083.0583.4983.491,843,989
26 Oct 202282.7083.4382.3383.3483.342,043,165
25 Oct 202282.8282.9181.9582.2982.291,384,225
24 Oct 202281.7782.6781.6582.1982.191,590,944
21 Oct 202281.0681.8580.7781.5781.571,574,948
20 Oct 202281.3381.3380.5480.8180.811,831,346
19 Oct 202281.9282.4480.9380.9380.931,762,222
18 Oct 202282.5782.9881.7181.7181.711,644,992
17 Oct 202281.6782.4981.2782.1282.121,588,803
14 Oct 202282.1582.4281.3081.5781.572,097,116
13 Oct 202280.5081.5980.0781.2381.232,027,295
12 Oct 202281.8982.0680.6881.3981.391,637,429
11 Oct 202280.1681.8179.9981.8181.811,871,953
10 Oct 202279.7980.3379.2280.0880.081,412,416
07 Oct 202278.9980.7878.9780.1680.161,746,654
06 Oct 202279.8380.4878.9079.3379.331,624,014
05 Oct 202280.4780.7279.8580.3780.371,511,936
04 Oct 202280.2080.9779.5580.0180.012,525,503
03 Oct 202277.6379.8077.1079.8079.802,182,024
30 Sept 202277.9179.1377.7878.4078.402,300,773
29 Sept 202278.2278.5377.2677.8477.842,766,573
28 Sept 202277.6479.4377.3878.7178.712,348,869
27 Sept 202277.8178.1377.1377.4577.451,683,018
26 Sept 202278.3879.0577.0177.4477.441,938,082
23 Sept 202279.5779.9177.2178.8178.812,352,456
22 Sept 202278.7579.9678.3478.8578.851,797,109
21 Sept 202279.7580.2779.0579.0979.091,503,848
20 Sept 202280.5680.8179.5579.7779.771,685,261
19 Sept 202281.4481.5380.1980.3480.341,560,656
16 Sept 202281.7282.6080.3881.8681.864,782,712
15 Sept 202280.2981.8080.2581.6081.601,805,593
14 Sept 202281.5881.8480.3780.6980.691,593,522
13 Sept 202282.6882.9881.1781.4881.481,535,437
12 Sept 202281.2082.4380.8182.4382.431,624,741
09 Sept 202280.5881.9080.5581.2081.201,448,392
08 Sept 202281.0381.1779.6680.5680.561,466,083
07 Sept 202280.4081.1879.8580.6180.611,521,325
06 Sept 202280.5181.0280.0180.5580.551,280,098
05 Sept 202280.6081.1780.1380.7680.761,121,593
02 Sept 202281.4181.8780.1281.4481.441,437,283
01 Sept 202281.1081.7480.2581.1681.161,842,502
31 Aug 202281.9283.5881.4282.1882.183,193,547
30 Aug 202281.1083.0681.0682.6082.601,922,301
29 Aug 202280.8482.3080.8281.4181.411,478,202
26 Aug 202282.6983.1881.8681.8981.892,575,517
25 Aug 202281.7281.9180.1280.4580.451,739,939
24 Aug 202281.1581.8780.6081.3581.351,797,246
23 Aug 202282.5283.4681.5081.5081.502,314,820
22 Aug 202282.0782.9881.5082.9882.981,967,499
19 Aug 202281.5582.6081.0781.6681.662,729,800
18 Aug 202282.2082.9381.2081.7281.722,346,752
17 Aug 202286.4886.7281.6781.6781.674,089,066
16 Aug 202285.6787.5885.4286.5986.592,100,103
15 Aug 202285.9086.4584.5085.1285.121,697,193
12 Aug 202286.5187.4683.8185.4685.464,194,600
11 Aug 202288.5088.6076.4584.7584.7511,094,205
10 Aug 202295.6896.1087.6787.6787.675,344,328
09 Aug 202295.2395.7794.7195.4895.481,911,553
08 Aug 202297.5297.6595.7196.8596.851,450,397
05 Aug 202296.3397.5695.3197.5197.511,421,994
04 Aug 202297.1297.9696.3396.3396.331,607,619
03 Aug 202296.0598.5595.0296.7696.762,160,107
02 Aug 202295.1097.5894.8996.9596.951,982,605
01 Aug 202297.0497.9494.3894.5094.502,055,957
29 Jul 2022100.56100.5897.0997.2197.212,712,341
28 Jul 2022100.50100.8898.1398.6098.601,423,616
27 Jul 202299.57100.0898.4598.7698.761,318,648
26 Jul 202298.1599.7898.0599.6099.601,353,737
25 Jul 202297.4398.6897.1398.0598.051,031,202
22 Jul 202297.2297.8596.7797.3697.361,715,941
21 Jul 202298.1099.0196.3297.7297.721,767,005
20 Jul 2022101.00101.2498.7298.8498.841,405,069
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...