Vienna - Delayed Quote EUR

Sanofi (SANO.VI)

Compare
96.19
-0.51
(-0.53%)
At close: January 10 at 3:30:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 96.10 96.19 96.10 96.19 96.19 -
Jan 9, 2025 95.82 96.70 95.82 96.70 96.70 -
Jan 8, 2025 96.24 96.24 94.84 94.90 94.90 72
Jan 7, 2025 94.24 95.54 94.24 95.54 95.54 40
Jan 6, 2025 93.41 93.53 93.09 93.40 93.40 -
Jan 3, 2025 93.83 93.83 93.32 93.32 93.32 25
Jan 2, 2025 93.60 93.68 93.06 93.68 93.68 -
Dec 30, 2024 93.19 93.80 93.19 93.46 93.46 -
Dec 27, 2024 92.24 92.74 92.24 92.43 92.43 -
Dec 23, 2024 91.11 92.01 91.11 92.01 92.01 -
Dec 20, 2024 90.66 90.72 90.13 90.39 90.39 329
Dec 19, 2024 91.14 91.22 90.86 91.05 91.05 -
Dec 18, 2024 92.16 92.16 91.13 91.87 91.87 283
Dec 17, 2024 87.86 91.72 87.86 91.72 91.72 1,051
Dec 16, 2024 89.26 89.26 88.70 88.99 88.99 25
Dec 13, 2024 90.37 90.37 89.43 89.81 89.81 -
Dec 12, 2024 90.99 90.99 90.65 90.67 90.67 -
Dec 11, 2024 91.23 91.95 91.23 91.66 91.66 -
Dec 10, 2024 92.02 92.24 91.96 92.24 92.24 -
Dec 9, 2024 91.82 91.82 91.52 91.52 91.52 -
Dec 6, 2024 91.81 92.06 91.80 91.80 91.80 -
Dec 5, 2024 91.71 91.71 91.28 91.28 91.28 105
Dec 4, 2024 91.35 91.41 91.17 91.30 91.30 -
Dec 3, 2024 92.02 92.08 91.53 91.60 91.60 68
Dec 2, 2024 91.58 91.88 91.17 91.88 91.88 -
Nov 29, 2024 91.71 92.02 91.66 91.66 91.66 -
Nov 28, 2024 92.51 92.62 92.23 92.23 92.23 -
Nov 27, 2024 91.77 92.02 91.77 91.84 91.84 -
Nov 26, 2024 91.58 92.70 91.58 92.33 92.33 80
Nov 25, 2024 92.96 92.96 92.50 92.69 92.69 -
Nov 22, 2024 91.90 92.38 91.78 92.38 92.38 -
Nov 21, 2024 90.83 91.01 90.55 91.01 91.01 98
Nov 20, 2024 91.52 91.52 91.01 91.01 91.01 98
Nov 19, 2024 91.74 91.74 90.74 90.74 90.74 -
Nov 18, 2024 91.07 91.42 90.89 91.00 91.00 50
Nov 15, 2024 91.74 91.75 90.85 90.85 90.85 -
Nov 14, 2024 93.37 94.31 93.37 94.31 94.31 -
Nov 13, 2024 94.40 94.52 93.89 93.89 93.89 25
Nov 12, 2024 94.63 95.06 94.63 95.06 95.06 -
Nov 11, 2024 95.93 95.98 95.77 95.98 95.98 98
Nov 8, 2024 96.13 96.13 95.84 95.88 95.88 -
Nov 7, 2024 95.51 95.51 95.36 95.48 95.48 83
Nov 6, 2024 97.12 97.39 96.02 96.02 96.02 -
Nov 5, 2024 97.90 97.90 96.33 96.33 96.33 -
Nov 4, 2024 98.60 98.90 98.23 98.23 98.23 -
Nov 1, 2024 97.98 98.68 97.98 98.52 98.52 -
Oct 31, 2024 97.51 97.93 97.27 97.27 97.27 -
Oct 30, 2024 98.92 99.19 98.83 98.85 98.85 -
Oct 29, 2024 101.34 101.46 100.80 100.80 100.80 50
Oct 28, 2024 100.68 100.68 99.98 100.60 100.60 -
Oct 25, 2024 99.37 99.54 98.91 99.44 99.44 3
Oct 24, 2024 99.53 99.53 98.46 98.60 98.60 -
Oct 23, 2024 99.86 99.86 98.48 98.69 98.69 -
Oct 22, 2024 99.09 99.09 97.79 98.10 98.10 -
Oct 21, 2024 100.26 100.64 99.92 100.64 100.64 -
Oct 18, 2024 99.17 100.64 99.17 100.64 100.64 -
Oct 17, 2024 100.38 101.06 100.26 101.06 101.06 1
Oct 16, 2024 100.70 100.70 100.22 100.46 100.46 -
Oct 15, 2024 100.38 100.38 99.01 99.01 99.01 -
Oct 14, 2024 100.72 101.36 100.68 101.36 101.36 -
Oct 11, 2024 100.30 100.58 100.26 100.58 100.58 -
Oct 10, 2024 100.38 101.50 100.38 101.50 101.50 -
Oct 9, 2024 100.38 100.58 100.12 100.38 100.38 15
Oct 8, 2024 100.20 100.64 100.20 100.64 100.64 -
Oct 7, 2024 100.70 100.70 99.01 100.44 100.44 50
Oct 4, 2024 100.64 101.44 100.64 101.44 101.44 163
Oct 3, 2024 101.84 101.84 101.24 101.24 101.24 -
Oct 2, 2024 103.82 103.82 102.66 102.72 102.72 -
Oct 1, 2024 103.58 104.06 102.94 104.06 104.06 -
Sep 30, 2024 102.18 103.62 102.18 103.58 103.58 -
Sep 27, 2024 101.88 102.44 101.70 102.44 102.44 111
Sep 26, 2024 102.52 102.52 101.82 101.82 101.82 -
Sep 25, 2024 103.36 103.36 102.62 102.62 102.62 -
Sep 24, 2024 103.36 103.36 102.82 102.82 102.82 -
Sep 23, 2024 103.38 103.90 103.38 103.82 103.82 -
Sep 20, 2024 104.86 104.86 103.90 103.90 103.90 -
Sep 19, 2024 103.96 104.06 103.62 103.90 103.90 -
Sep 18, 2024 102.98 102.98 102.86 102.92 102.92 -
Sep 17, 2024 104.24 104.24 103.06 103.06 103.06 -
Sep 16, 2024 103.44 103.44 103.20 103.40 103.40 -
Sep 13, 2024 102.26 103.04 102.26 102.98 102.98 -
Sep 12, 2024 105.60 105.60 102.82 102.82 102.82 111
Sep 11, 2024 104.78 105.50 104.78 105.50 105.50 -
Sep 10, 2024 105.06 105.62 105.06 105.46 105.46 1,587
Sep 9, 2024 105.16 105.36 105.08 105.36 105.36 -
Sep 6, 2024 104.96 105.56 104.96 105.56 105.56 -
Sep 5, 2024 106.64 106.64 105.54 105.54 105.54 -
Sep 4, 2024 104.42 104.98 104.24 104.98 104.98 -
Sep 3, 2024 104.36 104.80 104.36 104.44 104.44 -
Sep 2, 2024 104.08 104.66 103.38 104.66 104.66 -
Aug 30, 2024 101.60 101.94 101.60 101.68 101.68 -
Aug 29, 2024 100.64 101.54 100.64 101.52 101.52 -
Aug 28, 2024 100.88 101.02 100.80 100.94 100.94 -
Aug 27, 2024 101.12 101.14 100.90 101.02 101.02 -
Aug 26, 2024 100.54 100.76 100.38 100.76 100.76 -
Aug 23, 2024 100.80 100.80 100.02 100.20 100.20 23
Aug 22, 2024 99.19 99.40 98.98 99.01 99.01 -
Aug 21, 2024 98.26 98.96 98.26 98.86 98.86 -
Aug 20, 2024 98.54 98.72 98.41 98.64 98.64 111
Aug 19, 2024 98.28 98.47 97.96 98.47 98.47 6
Aug 16, 2024 98.16 98.49 98.16 98.16 98.16 17
Aug 15, 2024 97.69 97.98 97.30 97.98 97.98 111
Aug 14, 2024 97.34 97.34 96.66 96.94 96.94 -
Aug 13, 2024 96.42 96.81 96.42 96.61 96.61 -
Aug 12, 2024 97.32 97.32 95.82 95.82 95.82 2
Aug 9, 2024 95.41 95.82 95.41 95.68 95.68 -
Aug 8, 2024 95.00 95.05 94.63 95.03 95.03 111
Aug 7, 2024 93.51 93.96 93.32 93.96 93.96 -
Aug 6, 2024 92.56 92.89 92.49 92.89 92.89 21
Aug 5, 2024 96.45 96.45 94.48 94.71 94.71 222
Aug 2, 2024 96.42 97.82 96.05 97.82 97.82 132
Aug 1, 2024 94.53 95.07 94.52 95.06 95.06 82
Jul 31, 2024 95.16 95.51 95.16 95.25 95.25 37
Jul 30, 2024 96.46 96.46 95.70 96.02 96.02 -
Jul 29, 2024 96.12 96.25 95.74 96.09 96.09 111
Jul 26, 2024 97.00 97.00 96.08 96.84 96.84 -
Jul 25, 2024 96.27 97.44 96.27 97.44 97.44 160
Jul 24, 2024 92.06 92.98 91.88 92.98 92.98 -
Jul 23, 2024 93.48 93.48 92.96 92.96 92.96 27
Jul 22, 2024 92.88 94.17 92.88 93.78 93.78 80
Jul 19, 2024 92.16 92.16 91.99 92.14 92.14 -
Jul 18, 2024 92.60 92.60 92.12 92.58 92.58 7
Jul 17, 2024 91.78 92.08 91.06 91.94 91.94 345
Jul 16, 2024 91.86 92.53 91.86 91.93 91.93 -
Jul 15, 2024 93.86 93.97 93.23 93.23 93.23 -
Jul 12, 2024 94.76 94.76 94.10 94.40 94.40 30
Jul 11, 2024 94.09 94.51 94.09 94.39 94.39 -
Jul 10, 2024 92.09 92.96 92.09 92.96 92.96 -
Jul 9, 2024 92.25 92.25 91.75 91.75 91.75 31
Jul 8, 2024 91.20 92.72 91.20 92.39 92.39 -
Jul 5, 2024 90.74 91.25 90.74 91.17 91.17 -
Jul 4, 2024 90.27 90.27 90.27 90.27 90.27 -
Jul 3, 2024 90.36 90.36 89.85 89.85 89.85 111
Jul 2, 2024 91.38 91.38 91.38 91.38 91.38 -
Jul 1, 2024 91.18 91.18 91.18 91.18 91.18 -
Jun 28, 2024 90.46 90.46 90.46 90.46 90.46 -
Jun 27, 2024 90.10 90.10 90.10 90.10 90.10 -
Jun 26, 2024 91.98 91.98 90.67 90.79 90.79 138
Jun 25, 2024 90.74 90.74 90.58 90.58 90.58 100
Jun 24, 2024 87.85 90.09 87.85 90.09 90.09 218
Jun 21, 2024 88.13 88.13 88.13 88.13 88.13 -
Jun 20, 2024 86.80 87.38 86.80 87.38 87.38 30
Jun 19, 2024 87.96 87.96 87.96 87.96 87.96 -
Jun 18, 2024 87.86 88.41 87.86 88.41 88.41 30
Jun 17, 2024 86.71 86.77 86.71 86.77 86.77 40
Jun 14, 2024 88.25 88.25 88.25 88.25 88.25 -
Jun 13, 2024 89.49 89.49 89.49 89.49 89.49 -
Jun 12, 2024 90.36 90.36 89.10 89.10 89.10 109
Jun 11, 2024 91.18 91.18 91.18 91.18 91.18 -
Jun 10, 2024 89.77 89.77 89.77 89.77 89.77 -
Jun 7, 2024 90.98 90.98 90.56 90.56 90.56 6
Jun 6, 2024 90.16 90.16 89.94 89.94 89.94 109
Jun 5, 2024 90.89 90.89 90.77 90.83 90.83 332
Jun 4, 2024 90.11 90.99 90.11 90.99 90.99 100
Jun 3, 2024 88.43 89.74 88.43 89.74 89.74 100
May 31, 2024 87.94 87.94 87.94 87.94 87.94 -
May 30, 2024 87.95 87.95 87.95 87.95 87.95 -
May 29, 2024 88.45 88.45 88.45 88.45 88.45 -
May 28, 2024 89.77 89.77 89.77 89.77 89.77 -
May 27, 2024 89.32 89.32 89.32 89.32 89.32 -
May 24, 2024 90.30 90.30 90.30 90.30 90.30 -
May 23, 2024 91.88 92.15 90.38 90.38 90.38 538
May 22, 2024 89.63 89.63 89.63 89.63 89.63 -
May 21, 2024 89.71 89.71 89.71 89.71 89.71 -
May 20, 2024 89.64 89.64 89.64 89.64 89.64 -
May 17, 2024 90.28 90.28 89.68 89.68 89.68 20
May 16, 2024 90.52 90.52 90.52 90.52 90.52 -
May 15, 2024 91.58 91.58 91.58 91.58 91.58 -
May 14, 2024 92.21 92.21 92.21 92.21 92.21 -
May 13, 2024 3.76 Dividend
May 13, 2024 91.71 91.71 91.71 91.71 91.71 -
May 10, 2024 94.15 94.15 94.15 94.15 90.39 -
May 9, 2024 92.66 92.66 92.66 92.66 88.96 -
May 8, 2024 92.66 92.66 92.66 92.66 88.96 -
May 7, 2024 90.80 90.80 90.80 90.80 87.17 -
May 6, 2024 91.66 91.66 91.66 91.66 88.00 -
May 3, 2024 91.74 91.74 91.74 91.74 88.08 -
May 2, 2024 93.23 93.23 91.37 91.37 87.72 100
Apr 30, 2024 92.32 92.32 92.32 92.32 88.63 -
Apr 29, 2024 91.86 91.86 91.86 91.86 88.19 -
Apr 26, 2024 91.35 91.50 90.99 91.50 87.85 220
Apr 25, 2024 88.66 91.56 88.66 91.56 87.90 1,066
Apr 24, 2024 89.23 89.23 89.23 89.23 85.67 -
Apr 23, 2024 88.85 88.85 88.10 88.10 84.58 10
Apr 22, 2024 85.21 85.21 85.21 85.21 81.81 -
Apr 19, 2024 85.21 85.21 85.21 85.21 81.81 -
Apr 18, 2024 85.73 85.73 85.73 85.73 82.31 -
Apr 17, 2024 86.56 86.80 86.56 86.80 83.33 5
Apr 16, 2024 86.67 86.67 86.67 86.67 83.21 -
Apr 15, 2024 87.11 87.11 87.11 87.11 83.63 -
Apr 12, 2024 87.01 87.01 87.01 87.01 83.54 -
Apr 11, 2024 88.15 88.15 86.78 86.78 83.31 109
Apr 10, 2024 87.77 87.77 87.77 87.77 84.26 -
Apr 9, 2024 86.19 86.19 86.19 86.19 82.75 -
Apr 8, 2024 89.46 89.46 89.46 89.46 85.89 -
Apr 5, 2024 89.46 89.46 89.46 89.46 85.89 -
Apr 4, 2024 89.62 89.62 89.13 89.46 85.89 276
Apr 3, 2024 88.79 88.79 88.79 88.79 85.24 -
Apr 2, 2024 90.13 90.29 90.13 90.29 86.68 112
Mar 28, 2024 91.82 91.82 91.82 91.82 88.15 -
Mar 27, 2024 91.23 91.82 91.23 91.82 88.15 112
Mar 26, 2024 90.32 90.32 90.32 90.32 86.71 112
Mar 25, 2024 88.96 88.96 88.96 88.96 85.41 -
Mar 22, 2024 87.10 89.10 87.10 89.10 85.54 212
Mar 21, 2024 87.61 87.61 87.24 87.24 83.76 146
Mar 20, 2024 87.34 87.41 87.34 87.41 83.92 10
Mar 19, 2024 87.86 87.86 87.86 87.86 84.35 -
Mar 18, 2024 88.04 88.04 88.04 88.04 84.52 123
Mar 15, 2024 88.48 88.55 88.48 88.55 85.01 112
Mar 14, 2024 88.49 88.49 88.49 88.49 84.96 -
Mar 13, 2024 88.53 88.53 88.31 88.31 84.78 80
Mar 12, 2024 88.70 88.70 88.70 88.70 85.16 -
Mar 11, 2024 89.02 89.02 89.02 89.02 85.46 18
Mar 8, 2024 87.69 87.69 87.69 87.69 84.19 -
Mar 7, 2024 87.27 87.27 87.27 87.27 83.78 -
Mar 6, 2024 87.51 87.51 87.51 87.51 84.02 -
Mar 5, 2024 87.62 87.62 87.56 87.56 84.06 212
Mar 4, 2024 87.44 87.44 86.81 86.81 83.34 224
Mar 1, 2024 88.42 88.42 87.33 87.33 83.84 100
Feb 29, 2024 88.73 88.73 88.73 88.73 85.19 -
Feb 28, 2024 88.90 88.90 88.90 88.90 85.35 -
Feb 27, 2024 88.54 88.54 88.54 88.54 85.00 -
Feb 26, 2024 90.26 90.26 90.26 90.26 86.66 -
Feb 23, 2024 88.73 88.73 88.73 88.73 85.19 -
Feb 22, 2024 88.95 88.95 88.95 88.95 85.40 15
Feb 21, 2024 86.64 86.64 86.64 86.64 83.18 -
Feb 20, 2024 86.43 87.96 86.18 87.13 83.65 520
Feb 19, 2024 86.70 86.70 86.70 86.70 83.24 -
Feb 16, 2024 86.13 86.13 86.13 86.13 82.69 -
Feb 15, 2024 85.12 86.12 85.12 86.12 82.68 112
Feb 14, 2024 85.46 85.46 84.85 84.85 81.46 537
Feb 13, 2024 86.22 86.22 86.22 86.22 82.78 -
Feb 12, 2024 85.84 85.84 85.84 85.84 82.41 -
Feb 9, 2024 86.79 86.79 85.97 85.97 82.54 35
Feb 8, 2024 86.97 86.97 86.97 86.97 83.50 -
Feb 7, 2024 87.73 87.73 87.56 87.58 84.08 230
Feb 6, 2024 87.42 87.42 87.42 87.42 83.93 -
Feb 5, 2024 87.26 87.26 87.26 87.26 83.78 -
Feb 2, 2024 89.13 89.13 88.82 88.82 85.27 112
Feb 1, 2024 91.15 91.15 89.71 89.71 86.13 732
Jan 31, 2024 92.57 92.57 92.57 92.57 88.87 -
Jan 30, 2024 92.87 92.87 92.87 92.87 89.16 -
Jan 29, 2024 92.12 92.12 92.12 92.12 88.44 -
Jan 26, 2024 92.24 92.24 92.24 92.24 88.56 -
Jan 25, 2024 91.90 91.90 91.90 91.90 88.23 -
Jan 24, 2024 92.52 92.58 92.52 92.58 88.88 20
Jan 23, 2024 93.67 93.67 93.67 93.67 89.93 -
Jan 22, 2024 94.06 94.06 94.06 94.06 90.30 -
Jan 19, 2024 94.96 94.96 94.14 94.14 90.38 112
Jan 18, 2024 94.21 94.21 94.00 94.00 90.25 18
Jan 17, 2024 94.20 94.20 94.20 94.20 90.44 -
Jan 16, 2024 94.66 94.66 94.66 94.66 90.88 -
Jan 15, 2024 96.02 96.02 96.02 96.02 92.19 -
Jan 12, 2024 96.02 96.02 96.02 96.02 92.19 -
Jan 11, 2024 95.03 95.03 95.03 95.03 91.23 -
Jan 10, 2024 94.45 94.45 94.45 94.45 90.68 -

Related Tickers

4AB.F AbbVie Inc.
169.50
-2.47%
 
NOV.DE Novo Nordisk A/S
84.60
-0.31%
 
BAYN.DE Bayer Aktiengesellschaft
19.98
+1.13%
 
OGN Organon & Co.
15.85
-0.94%
 
GSK GSK plc
33.09
-1.96%
 
MRK Merck & Co., Inc.
99.25
-0.60%
 
ABBV AbbVie Inc.
175.17
-1.87%
 
NVO Novo Nordisk A/S
86.26
+0.72%
 
PFE Pfizer Inc.
26.72
-0.52%
 
JNJ Johnson & Johnson
142.06
-0.15%