Sanofi ADS
SNY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $44.50 | $45.59 | $44.50 | $45.55 | +2.73% | 7.37M |
| Oct 30, 2026 | $44.82 | $45.30 | $44.23 | $44.34 | +2.81% | 15.10M |
| Oct 29, 2026 | $42.34 | $43.15 | $42.17 | $43.13 | +2.11% | 4.27M |
| Oct 28, 2026 | $41.83 | $42.33 | $41.63 | $42.24 | +0.84% | 2.91M |
| Oct 27, 2026 | $41.55 | $41.97 | $41.53 | $41.89 | +0.24% | 2.45M |
| Oct 26, 2026 | $41.76 | $41.89 | $41.45 | $41.79 | +0.46% | 2.68M |
| Oct 23, 2026 | $41.70 | $41.75 | $41.33 | $41.60 | -0.86% | 2.01M |
| Oct 22, 2026 | $41.17 | $42.11 | $41.07 | $41.96 | +2.42% | 3.46M |
| Oct 21, 2026 | $41.20 | $41.54 | $40.84 | $40.97 | -1.04% | 3.11M |
| Oct 20, 2026 | $40.62 | $41.45 | $40.56 | $41.40 | +4.62% | 4.24M |
| Oct 19, 2026 | $39.84 | $40.11 | $39.51 | $39.57 | -2.56% | 3.62M |
| Oct 16, 2026 | $40.36 | $40.61 | $40.16 | $40.61 | +0.79% | 4.63M |
| Oct 15, 2026 | $40.64 | $40.87 | $40.17 | $40.29 | +1.31% | 5.05M |
| Oct 14, 2026 | $39.37 | $40.00 | $39.33 | $39.77 | +1.66% | 5.34M |
| Oct 13, 2026 | $40.12 | $40.12 | $39.07 | $39.12 | -1.56% | 3.99M |
| Oct 12, 2026 | $40.24 | $40.32 | $39.69 | $39.74 | -0.82% | 2.94M |
| Oct 9, 2026 | $40.17 | $40.31 | $39.92 | $40.07 | -0.40% | 2.10M |
| Oct 8, 2026 | $40.18 | $40.27 | $39.58 | $40.23 | +0.07% | 3.00M |
| Oct 7, 2026 | $39.94 | $40.25 | $39.72 | $40.20 | +1.62% | 2.08M |
| Oct 6, 2026 | $40.05 | $40.05 | $39.24 | $39.56 | +0.13% | 3.05M |
| Oct 5, 2026 | $39.83 | $39.88 | $39.18 | $39.51 | -1.03% | 3.80M |
| Oct 2, 2026 | $39.58 | $40.07 | $39.50 | $39.92 | -1.84% | 4.34M |
| Oct 1, 2026 | $41.85 | $41.88 | $40.64 | $40.67 | -1.36% | 6.68M |
| Sep 30, 2026 | $41.35 | $41.38 | $40.96 | $41.23 | +1.20% | 4.30M |
| Sep 29, 2026 | $40.58 | $40.80 | $40.40 | $40.74 | -1.07% | 3.04M |
| Sep 28, 2026 | $40.77 | $41.24 | $40.77 | $41.18 | +0.17% | 2.17M |
| Sep 25, 2026 | $40.89 | $41.12 | $40.66 | $41.11 | +0.42% | 2.22M |
| Sep 24, 2026 | $41.23 | $41.61 | $40.91 | $40.94 | -1.73% | 3.07M |
| Sep 23, 2026 | $41.85 | $41.96 | $41.41 | $41.66 | -2.00% | 3.84M |
| Sep 22, 2026 | $42.34 | $42.62 | $42.03 | $42.51 | +0.02% | 3.08M |
| Sep 21, 2026 | $42.64 | $42.78 | $42.47 | $42.50 | +0.05% | 2.48M |
| Sep 18, 2026 | $42.75 | $42.77 | $42.34 | $42.48 | -1.53% | 2.24M |
| Sep 17, 2026 | $42.82 | $43.23 | $42.82 | $43.14 | +1.29% | 2.96M |
| Sep 16, 2026 | $42.72 | $43.00 | $42.52 | $42.59 | +0.45% | 2.43M |
| Sep 15, 2026 | $42.78 | $42.89 | $42.38 | $42.40 | -2.15% | 2.68M |
| Sep 14, 2026 | $43.70 | $43.74 | $43.02 | $43.33 | +1.31% | 2.33M |
| 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 | — | 3.36M |
