Sanofi - American Depositary Shares (NQ: SNY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	46.92	47.90	46.89	47.71	2,486,786	+0.13(+0.27%)
Dec 19, 2024	47.32	47.68	47.15	47.58	2,504,427	+0.57(+1.21%)
Dec 18, 2024	47.74	48.25	47.01	47.01	2,523,408	-1.93(-3.94%)
Dec 17, 2024	47.65	49.73	47.64	48.94	6,708,044	+3.05(+6.65%)
Dec 16, 2024	46.44	46.64	45.80	45.89	4,002,029	-0.91(-1.94%)
Dec 13, 2024	47.08	47.10	46.38	46.80	3,683,109	-0.19(-0.40%)
Dec 12, 2024	47.42	47.72	46.96	46.99	2,602,008	-1.00(-2.08%)
Dec 11, 2024	48.10	48.12	47.75	47.99	1,866,252	-0.09(-0.19%)
Dec 10, 2024	48.54	48.55	48.00	48.08	2,062,881	-0.35(-0.72%)
Dec 09, 2024	48.35	48.64	48.30	48.43	1,624,415	-0.03(-0.06%)
Dec 06, 2024	48.52	48.71	48.29	48.46	1,590,340	-0.05(-0.10%)
Dec 05, 2024	48.21	48.66	48.08	48.51	2,019,272	+0.50(+1.04%)
Dec 04, 2024	47.86	48.07	47.58	48.01	2,297,847	-0.16(-0.33%)
Dec 03, 2024	48.21	48.23	47.98	48.17	2,555,119	+0.21(+0.44%)
Dec 02, 2024	48.12	48.16	47.57	47.96	1,622,570	-0.53(-1.09%)
Nov 29, 2024	48.32	48.63	48.30	48.49	1,434,965	-0.23(-0.47%)
Nov 27, 2024	48.45	48.98	48.41	48.72	1,523,576	+0.44(+0.91%)
Nov 26, 2024	48.57	48.64	47.88	48.28	3,035,899	-0.07(-0.14%)
Nov 25, 2024	48.75	48.78	48.25	48.35	4,732,537	+0.07(+0.14%)
Nov 22, 2024	47.99	48.54	47.99	48.28	3,549,371	+0.30(+0.63%)
Nov 21, 2024	47.64	48.04	47.56	47.98	1,829,999	+0.20(+0.42%)
Nov 20, 2024	47.95	48.03	47.61	47.78	1,737,535	-0.22(-0.46%)
Nov 19, 2024	47.98	48.21	47.84	48.00	3,358,760	-0.51(-1.05%)
Nov 18, 2024	47.99	48.67	47.94	48.51	2,613,719	+0.54(+1.13%)
Nov 15, 2024	47.88	48.18	47.45	47.97	3,651,146	+0.15(+0.31%)
Nov 14, 2024	49.60	50.09	47.57	47.82	2,973,050	-1.69(-3.41%)
Nov 13, 2024	49.81	49.83	49.21	49.51	1,685,988	-0.63(-1.26%)
Nov 12, 2024	50.43	50.45	50.08	50.14	2,709,901	-0.48(-0.95%)
Nov 11, 2024	51.08	51.17	50.55	50.62	2,059,284	-0.70(-1.36%)
Nov 08, 2024	51.52	51.62	51.18	51.32	1,283,694	-0.41(-0.79%)
Nov 07, 2024	51.48	51.78	51.37	51.73	1,388,647	+0.47(+0.92%)
Nov 06, 2024	51.47	51.74	50.84	51.26	3,013,432	-1.59(-3.01%)
Nov 05, 2024	52.53	52.91	52.39	52.85	851,806	-0.10(-0.19%)
Nov 04, 2024	53.54	53.56	52.80	52.95	1,273,159	-0.32(-0.60%)
Nov 01, 2024	53.77	53.77	53.10	53.27	1,381,542	+0.39(+0.74%)
Oct 31, 2024	52.92	53.01	52.40	52.88	1,396,333	-0.57(-1.07%)
Oct 30, 2024	53.32	53.72	53.30	53.45	2,609,005	-0.38(-0.71%)
Oct 29, 2024	54.53	54.59	53.67	53.83	1,934,079	-0.53(-0.97%)
Oct 28, 2024	54.18	54.66	53.99	54.36	3,461,899	+0.02(+0.04%)
Oct 25, 2024	53.90	54.44	53.42	54.34	3,251,880	+2.29(+4.40%)
Oct 24, 2024	53.22	53.23	50.00	52.05	3,306,045	-0.84(-1.59%)
Oct 23, 2024	53.18	53.41	52.89	52.89	2,380,773	-0.37(-0.69%)
Oct 22, 2024	53.05	53.70	52.98	53.26	1,698,960	-0.40(-0.75%)
Oct 21, 2024	54.55	54.65	53.51	53.66	2,239,767	-1.27(-2.31%)
Oct 18, 2024	54.57	55.04	54.33	54.93	1,196,674	+0.07(+0.13%)
Oct 17, 2024	54.56	55.02	54.38	54.86	1,051,307	+0.42(+0.77%)
Oct 16, 2024	54.68	55.12	54.30	54.44	1,515,826	-0.13(-0.24%)
Oct 15, 2024	54.01	54.93	53.84	54.57	2,260,582	-0.35(-0.64%)
Oct 14, 2024	55.24	55.50	54.88	54.92	1,875,003	-0.04(-0.07%)
Oct 11, 2024	54.91	55.02	54.61	54.96	1,574,633	+0.19(+0.35%)
Oct 10, 2024	55.43	55.47	54.65	54.77	1,431,456	-0.38(-0.69%)
Oct 09, 2024	54.90	56.15	54.87	55.15	2,484,154	+0.30(+0.55%)
Oct 08, 2024	55.17	55.22	54.80	54.85	1,741,559	+0.09(+0.16%)
Oct 07, 2024	55.05	55.36	54.69	54.76	1,705,679	-0.71(-1.28%)
Oct 04, 2024	55.63	56.02	55.33	55.47	3,077,855	-0.07(-0.13%)
Oct 03, 2024	55.87	55.87	54.94	55.54	1,761,011	-0.71(-1.26%)
Oct 02, 2024	56.75	56.78	56.04	56.25	1,581,091	-1.06(-1.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.