Sanofi ADS
SNY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $42.81 | $42.89 | $42.41 | $42.77 | +0.12% | 2.37M |
| Sep 10, 2026 | $42.86 | $43.05 | $42.67 | $42.72 | -0.30% | 1.96M |
| Sep 9, 2026 | $43.08 | $43.46 | $42.82 | $42.85 | -0.71% | 1.95M |
| Sep 8, 2026 | $43.49 | $43.71 | $43.14 | $43.16 | -2.45% | 2.60M |
| Sep 4, 2026 | $44.17 | $44.36 | $44.03 | $44.24 | -0.20% | 1.70M |
| Sep 3, 2026 | $45.15 | $45.16 | $44.20 | $44.33 | -0.31% | 2.40M |
| Sep 2, 2026 | $44.68 | $45.22 | $44.43 | $44.47 | +0.23% | 2.17M |
| Sep 1, 2026 | $45.08 | $45.23 | $44.21 | $44.37 | +0.02% | 2.02M |
| Aug 31, 2026 | $44.59 | $44.69 | $44.26 | $44.36 | -1.03% | 2.35M |
| Aug 28, 2026 | $44.93 | $44.96 | $44.65 | $44.82 | -0.04% | 1.36M |
| Aug 27, 2026 | $44.86 | $45.08 | $44.72 | $44.84 | -1.28% | 2.29M |
| Aug 26, 2026 | $46.01 | $46.04 | $45.39 | $45.42 | -1.30% | 1.63M |
| Aug 25, 2026 | $45.73 | $46.05 | $45.57 | $46.02 | +0.72% | 1.24M |
| Aug 24, 2026 | $45.49 | $45.78 | $45.32 | $45.69 | -0.35% | 1.72M |
| Aug 21, 2026 | $45.26 | $46.11 | $45.25 | $45.85 | +1.55% | 1.86M |
| Aug 20, 2026 | $45.65 | $45.74 | $45.06 | $45.15 | -1.48% | 2.60M |
| Aug 19, 2026 | $45.42 | $46.02 | $45.42 | $45.83 | +1.91% | 2.74M |
| Aug 18, 2026 | $45.10 | $45.22 | $44.74 | $44.97 | +1.26% | 3.17M |
| Aug 17, 2026 | $44.00 | $44.42 | $43.82 | $44.41 | +1.58% | 1.93M |
| Aug 14, 2026 | $43.51 | $43.80 | $43.24 | $43.72 | -0.14% | 2.72M |
| Aug 13, 2026 | $43.93 | $44.10 | $43.73 | $43.78 | +0.16% | 2.21M |
| Aug 12, 2026 | $43.49 | $43.78 | $43.34 | $43.71 | +0.34% | 2.93M |
| Aug 11, 2026 | $43.62 | $43.90 | $43.43 | $43.56 | +0.18% | 2.84M |
| Aug 10, 2026 | $43.53 | $43.71 | $43.32 | $43.48 | +0.05% | 3.36M |
| Aug 7, 2026 | $43.57 | $43.87 | $43.34 | $43.46 | +1.33% | 2.77M |
| Aug 6, 2026 | $43.30 | $43.51 | $42.76 | $42.89 | +0.26% | 4.15M |
| Aug 5, 2026 | $43.02 | $43.19 | $42.74 | $42.78 | +0.23% | 2.47M |
| Aug 4, 2026 | $42.77 | $42.90 | $42.54 | $42.68 | -0.63% | 2.28M |
| Aug 3, 2026 | $43.50 | $43.81 | $42.68 | $42.95 | -0.30% | 2.60M |
| Jul 31, 2026 | $43.03 | $43.10 | $42.48 | $43.08 | +0.44% | 2.94M |
| Jul 30, 2026 | $42.04 | $42.93 | $41.42 | $42.89 | -4.37% | 10.20M |
| Jul 29, 2026 | $45.44 | $45.67 | $44.79 | $44.85 | -1.52% | 3.51M |
| Jul 28, 2026 | $44.89 | $45.65 | $44.89 | $45.54 | +3.50% | 2.85M |
| Jul 27, 2026 | $43.73 | $44.50 | $43.51 | $44.00 | +1.50% | 2.96M |
| Jul 24, 2026 | $43.16 | $43.49 | $42.94 | $43.35 | -0.02% | 3.07M |
| Jul 23, 2026 | $43.03 | $43.51 | $42.88 | $43.36 | -0.98% | 1.91M |
| Jul 22, 2026 | $44.70 | $44.72 | $43.79 | $43.79 | +0.09% | 2.83M |
| Jul 21, 2026 | $43.70 | $44.20 | $43.55 | $43.75 | -0.52% | 2.19M |
| Jul 20, 2026 | $44.04 | $44.22 | $43.76 | $43.98 | -1.52% | 7.10M |
| Jul 17, 2026 | $44.46 | $44.85 | $43.88 | $44.66 | +1.02% | 3.68M |
| Jul 16, 2026 | $43.71 | $44.24 | $43.50 | $44.21 | +1.21% | 2.89M |
| Jul 15, 2026 | $43.05 | $43.74 | $43.04 | $43.68 | +1.16% | 1.96M |
| Jul 14, 2026 | $43.31 | $43.45 | $43.05 | $43.18 | -1.86% | 2.25M |
| Jul 13, 2026 | $43.84 | $44.13 | $43.56 | $44.00 | +1.15% | 2.70M |
| Jul 10, 2026 | $43.49 | $43.68 | $43.24 | $43.50 | -0.91% | 2.66M |
| Jul 9, 2026 | $43.30 | $44.11 | $43.28 | $43.90 | +2.62% | 4.11M |
| Jul 8, 2026 | $42.63 | $43.10 | $42.54 | $42.78 | -0.47% | 1.90M |
| Jul 7, 2026 | $43.17 | $43.39 | $42.97 | $42.98 | +0.87% | 2.67M |
| Jul 6, 2026 | $43.37 | $43.40 | $42.43 | $42.61 | -1.27% | 4.87M |
| Jul 2, 2026 | $42.56 | $43.41 | $42.38 | $43.16 | +3.68% | 3.46M |
| Jul 1, 2026 | $42.33 | $42.36 | $41.27 | $41.63 | -2.41% | 4.52M |
| Jun 30, 2026 | $43.08 | $43.13 | $42.45 | $42.66 | -1.77% | 2.88M |
| Jun 29, 2026 | $42.95 | $43.48 | $42.76 | $43.43 | +1.12% | 2.81M |
| Jun 26, 2026 | $42.12 | $42.98 | $42.12 | $42.95 | +2.75% | 6.76M |
| Jun 25, 2026 | $41.50 | $42.14 | $41.42 | $41.80 | +1.14% | 4.52M |
| Jun 24, 2026 | $42.10 | $42.14 | $41.32 | $41.33 | -0.65% | 7.86M |
| Jun 23, 2026 | $42.27 | $42.47 | $41.47 | $41.60 | -0.43% | 10.86M |
| Jun 22, 2026 | $40.91 | $41.82 | $40.89 | $41.78 | -1.42% | 5.75M |
| Jun 18, 2026 | $42.34 | $42.47 | $41.86 | $42.38 | -0.28% | 4.09M |
| Jun 17, 2026 | $43.34 | $43.60 | $42.47 | $42.50 | — | 8.39M |
