Stuttgart - Delayed Quote EUR

Sanofi SA (SNW.SG)

92.59

-1.30

(-1.38%)

As of 9:30:06 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	94.84	94.84	92.27	92.59	92.59	524
Apr 24, 2025	95.02	95.64	91.96	93.89	93.89	3,220
Apr 23, 2025	93.01	94.41	91.46	94.09	94.09	1,618
Apr 22, 2025	90.42	91.09	88.59	91.09	91.09	324
Apr 17, 2025	91.06	91.22	89.52	90.11	90.11	68
Apr 16, 2025	90.32	91.54	89.55	89.55	89.55	576
Apr 15, 2025	91.77	91.99	90.05	90.14	90.14	4,000
Apr 14, 2025	91.49	92.46	90.87	92.38	92.38	484
Apr 11, 2025	90.67	91.34	88.28	90.82	90.82	1,722
Apr 10, 2025	94.71	94.90	87.66	89.33	89.33	1,558
Apr 9, 2025	91.50	94.19	86.25	94.19	94.19	759
Apr 8, 2025	93.04	93.83	91.01	91.70	91.70	630
Apr 7, 2025	90.39	94.48	83.27	94.26	94.26	2,647
Apr 4, 2025	99.53	99.53	93.60	94.50	94.50	6,397
Apr 3, 2025	99.59	101.54	99.56	99.76	99.76	577
Apr 2, 2025	100.94	100.98	97.97	99.83	99.83	823
Apr 1, 2025	101.88	103.50	101.30	101.46	101.46	60
Mar 31, 2025	102.36	102.86	101.32	102.38	102.38	20
Mar 28, 2025	101.38	103.72	101.38	103.30	103.30	-
Mar 27, 2025	100.86	102.06	100.62	101.84	101.84	726
Mar 26, 2025	103.44	105.50	100.52	101.08	101.08	742
Mar 25, 2025	103.44	105.50	102.62	103.04	103.04	1,050
Mar 24, 2025	105.32	105.44	103.42	103.54	103.54	178
Mar 21, 2025	105.76	106.62	105.34	105.74	105.74	40
Mar 20, 2025	107.84	108.18	105.74	105.96	105.96	754
Mar 19, 2025	108.02	108.86	107.32	108.06	108.06	805
Mar 18, 2025	107.76	108.40	107.32	108.40	108.40	880
Mar 17, 2025	106.02	107.94	105.82	107.90	107.90	276
Mar 14, 2025	106.26	106.96	105.08	106.04	106.04	270
Mar 13, 2025	106.06	106.62	105.70	106.36	106.36	144
Mar 12, 2025	109.68	110.34	105.36	106.18	106.18	548
Mar 11, 2025	109.68	110.34	106.62	107.46	107.46	1,016
Mar 10, 2025	109.04	110.84	108.22	108.98	108.98	1,705
Mar 7, 2025	110.18	110.42	108.54	109.14	109.14	80
Mar 6, 2025	109.28	110.20	108.34	110.16	110.16	45
Mar 5, 2025	109.30	109.80	108.36	109.42	109.42	890
Mar 4, 2025	106.82	109.56	106.80	108.74	108.74	1,052
Mar 3, 2025	103.98	108.16	103.40	107.66	107.66	418
Feb 28, 2025	103.98	104.90	103.30	104.90	104.90	820
Feb 27, 2025	104.30	104.90	103.82	104.10	104.10	635
Feb 26, 2025	103.12	104.90	102.86	104.16	104.16	2,059
Feb 25, 2025	103.12	104.36	102.86	103.36	103.36	478
Feb 24, 2025	104.72	104.82	102.76	102.80	102.80	530
Feb 21, 2025	101.72	104.20	101.72	104.18	104.18	1,000
Feb 20, 2025	102.62	103.52	102.44	103.26	103.26	542
Feb 19, 2025	104.12	104.14	102.62	102.68	102.68	176
Feb 18, 2025	103.92	104.00	103.04	103.54	103.54	480
Feb 17, 2025	103.06	104.18	103.06	104.16	104.16	162
Feb 14, 2025	103.48	104.90	103.34	104.14	104.14	1,504
Feb 13, 2025	103.86	105.54	103.44	103.44	103.44	1,545
Feb 12, 2025	104.30	104.94	104.04	104.44	104.44	80
Feb 11, 2025	103.26	104.54	103.02	104.42	104.42	458
Feb 10, 2025	103.04	104.22	103.04	103.16	103.16	145
Feb 7, 2025	103.24	103.74	102.32	103.74	103.74	286
Feb 6, 2025	103.06	104.36	102.52	102.52	102.52	614
Feb 5, 2025	102.86	103.74	102.12	102.78	102.78	150
Feb 4, 2025	104.26	104.26	102.38	103.00	103.00	158
Feb 3, 2025	101.78	104.72	101.78	103.78	103.78	737
Jan 31, 2025	103.76	104.68	103.50	104.68	104.68	1,342
Jan 30, 2025	102.96	104.08	102.22	103.50	103.50	620
Jan 29, 2025	102.10	102.66	100.50	100.50	100.50	150
Jan 28, 2025	99.04	103.22	99.04	102.26	102.26	440
Jan 27, 2025	99.04	102.38	99.04	101.12	101.12	1,212
Jan 24, 2025	100.06	100.86	99.82	100.02	100.02	555
Jan 23, 2025	98.61	100.84	98.60	99.73	99.73	1,692
Jan 22, 2025	98.98	99.56	97.98	98.25	98.25	18
Jan 21, 2025	98.81	99.58	98.42	99.04	99.04	172
Jan 20, 2025	97.90	99.47	97.90	98.85	98.85	120
Jan 17, 2025	98.01	100.06	97.83	98.42	98.42	630
Jan 16, 2025	96.80	98.84	95.52	98.84	98.84	150
Jan 15, 2025	94.04	96.17	93.97	95.94	95.94	450
Jan 14, 2025	95.23	95.44	93.05	93.92	93.92	520
Jan 13, 2025	95.06	95.17	94.04	94.86	94.86	326
Jan 10, 2025	96.11	96.32	94.65	94.71	94.71	120
Jan 9, 2025	95.28	96.70	95.02	96.26	96.26	532
Jan 8, 2025	96.45	96.46	94.69	95.26	95.26	400
Jan 7, 2025	94.37	96.75	94.16	96.75	96.75	15
Jan 6, 2025	93.57	95.03	92.99	94.30	94.30	519
Jan 3, 2025	94.20	94.20	92.90	93.25	93.25	3
Jan 2, 2025	93.97	94.38	92.97	93.82	93.82	358
Dec 30, 2024	93.16	93.80	93.10	93.62	93.62	148
Dec 27, 2024	92.04	93.88	91.17	93.32	93.32	10
Dec 23, 2024	91.06	92.84	90.98	92.84	92.84	267
Dec 20, 2024	91.18	91.72	89.95	91.12	91.12	1,030
Dec 19, 2024	90.95	91.80	90.69	91.80	91.80	194
Dec 18, 2024	93.00	93.02	91.08	91.26	91.26	25
Dec 17, 2024	89.73	94.07	87.75	93.50	93.50	929
Dec 16, 2024	89.73	89.76	87.96	87.96	87.96	1,116
Dec 13, 2024	90.04	90.62	89.07	89.58	89.58	1,570
Dec 12, 2024	91.52	91.52	89.99	89.99	89.99	300
Dec 11, 2024	91.85	91.99	91.12	91.60	91.60	-
Dec 10, 2024	91.67	92.33	91.55	91.64	91.64	612
Dec 9, 2024	92.07	92.23	91.28	91.34	91.34	755
Dec 6, 2024	92.27	92.29	91.53	91.90	91.90	851
Dec 5, 2024	91.14	92.33	90.88	92.29	92.29	695
Dec 4, 2024	91.25	91.63	90.79	91.04	91.04	870
Dec 3, 2024	91.31	92.22	91.31	91.79	91.79	415
Dec 2, 2024	91.50	92.07	90.99	91.59	91.59	440
Nov 29, 2024	91.73	92.24	91.51	91.99	91.99	850
Nov 28, 2024	93.30	93.30	91.60	91.60	91.60	260
Nov 27, 2024	91.96	92.71	91.68	92.52	92.52	112
Nov 26, 2024	92.43	92.72	91.61	92.06	92.06	6
Nov 25, 2024	93.07	93.26	92.27	92.69	92.69	578
Nov 22, 2024	91.72	93.22	91.70	92.59	92.59	478
Nov 21, 2024	90.35	91.66	90.20	91.62	91.62	82
Nov 20, 2024	90.70	91.71	90.11	90.16	90.16	60
Nov 19, 2024	91.48	92.26	90.40	90.40	90.40	560
Nov 18, 2024	91.66	91.67	90.88	91.31	91.31	694
Nov 15, 2024	90.62	91.85	90.17	91.44	91.44	111
Nov 14, 2024	93.50	94.75	90.85	90.85	90.85	717
Nov 13, 2024	93.85	94.74	93.37	93.67	93.67	160
Nov 12, 2024	94.55	95.20	93.90	94.49	94.49	42
Nov 11, 2024	96.19	96.43	95.08	95.20	95.20	320
Nov 8, 2024	95.46	96.31	95.42	95.80	95.80	125
Nov 7, 2024	95.41	95.82	95.17	95.73	95.73	336
Nov 6, 2024	97.64	97.79	95.04	95.49	95.49	-
Nov 5, 2024	97.35	97.90	96.24	96.27	96.27	20
Nov 4, 2024	99.05	99.06	97.52	97.82	97.82	50
Nov 1, 2024	97.54	98.99	97.52	98.53	98.53	30
Oct 31, 2024	98.01	98.57	96.65	97.48	97.48	210
Oct 30, 2024	99.77	99.77	98.48	98.48	98.48	704
Oct 29, 2024	100.84	101.68	99.86	100.08	100.08	820
Oct 28, 2024	100.88	101.12	99.79	100.64	100.64	315
Oct 25, 2024	100.00	101.00	98.69	100.06	100.06	355
Oct 24, 2024	98.58	98.85	96.68	96.68	96.68	202
Oct 23, 2024	98.90	99.10	98.22	98.27	98.27	-
Oct 22, 2024	100.26	100.72	97.55	99.08	99.08	330
Oct 21, 2024	100.26	100.72	99.22	99.57	99.57	25
Oct 18, 2024	100.86	100.94	98.48	100.70	100.70	807
Oct 17, 2024	100.44	101.42	100.10	101.42	101.42	992
Oct 16, 2024	100.36	101.14	99.36	100.40	100.40	190
Oct 15, 2024	100.82	101.50	99.02	100.10	100.10	888
Oct 14, 2024	100.04	101.78	100.04	100.80	100.80	482
Oct 11, 2024	100.42	100.74	99.97	100.42	100.42	-
Oct 10, 2024	101.06	101.64	99.67	99.93	99.93	130
Oct 9, 2024	99.72	101.72	99.60	100.40	100.40	360
Oct 8, 2024	98.90	100.72	98.74	99.92	99.92	-
Oct 7, 2024	101.34	101.34	98.90	99.89	99.89	405
Oct 4, 2024	100.28	101.96	99.65	100.80	100.80	861
Oct 3, 2024	101.74	102.00	99.88	99.94	99.94	977
Oct 2, 2024	103.18	103.88	101.56	101.72	101.72	440
Oct 1, 2024	103.66	104.06	102.72	103.58	103.58	681
Sep 30, 2024	102.60	103.82	101.98	103.50	103.50	351
Sep 27, 2024	102.26	103.52	101.58	103.18	103.18	357
Sep 26, 2024	102.38	102.82	100.72	101.76	101.76	576
Sep 25, 2024	103.02	103.54	101.84	101.84	101.84	756
Sep 24, 2024	103.54	103.72	102.80	103.50	103.50	562
Sep 23, 2024	103.88	104.04	103.08	103.52	103.52	1,560
Sep 20, 2024	104.12	104.78	102.96	103.36	103.36	392
Sep 19, 2024	103.02	104.42	103.02	104.42	104.42	534
Sep 18, 2024	102.34	103.28	102.30	102.78	102.78	682
Sep 17, 2024	103.06	104.08	101.84	102.28	102.28	800
Sep 16, 2024	102.64	103.66	102.42	103.04	103.04	180
Sep 13, 2024	102.68	103.22	101.94	102.82	102.82	1,844
Sep 12, 2024	104.42	104.52	102.70	102.78	102.78	540
Sep 11, 2024	105.44	105.78	104.12	104.18	104.18	1,712
Sep 10, 2024	105.40	105.82	104.90	105.16	105.16	278
Sep 9, 2024	103.84	106.00	103.84	105.82	105.82	1,142
Sep 6, 2024	104.18	105.70	103.82	104.14	104.14	1,558
Sep 5, 2024	105.42	106.04	104.66	104.92	104.92	1,946
Sep 4, 2024	103.06	105.70	102.68	105.44	105.44	40
Sep 3, 2024	103.84	104.96	103.56	103.76	103.76	527
Sep 2, 2024	101.84	105.14	101.84	103.86	103.86	1,864
Aug 30, 2024	101.78	102.12	101.00	101.68	101.68	2,138
Aug 29, 2024	100.56	101.60	100.56	101.52	101.52	472
Aug 28, 2024	100.60	101.28	100.10	100.46	100.46	452
Aug 27, 2024	100.90	101.16	100.54	100.72	100.72	614
Aug 26, 2024	100.18	101.22	99.87	100.84	100.84	1,028
Aug 23, 2024	99.12	100.46	99.08	100.36	100.36	358
Aug 22, 2024	98.83	99.52	98.75	98.80	98.80	1,409
Aug 21, 2024	98.29	99.21	98.18	98.62	98.62	1,553
Aug 20, 2024	98.45	98.86	98.13	98.35	98.35	1,529
Aug 19, 2024	97.85	98.69	97.78	98.37	98.37	710
Aug 16, 2024	98.26	98.65	98.02	98.02	98.02	1,796
Aug 15, 2024	97.28	98.09	97.15	98.02	98.02	670
Aug 14, 2024	97.59	97.77	96.34	96.94	96.94	360
Aug 13, 2024	95.59	97.36	95.52	97.36	97.36	2,720
Aug 12, 2024	95.76	96.18	95.22	95.22	95.22	604
Aug 9, 2024	95.28	96.40	95.01	95.83	95.83	666
Aug 8, 2024	94.99	96.02	94.34	95.27	95.27	20
Aug 7, 2024	93.43	95.17	93.15	94.37	94.37	610
Aug 6, 2024	94.75	94.75	92.29	93.30	93.30	363
Aug 5, 2024	94.69	96.42	93.88	93.97	93.97	971
Aug 2, 2024	95.11	98.15	94.98	97.01	97.01	2,842
Aug 1, 2024	95.27	95.65	94.18	95.65	95.65	536
Jul 31, 2024	95.98	95.98	94.95	95.60	95.60	1,724
Jul 30, 2024	95.89	96.43	95.02	95.26	95.26	100
Jul 29, 2024	96.34	96.85	95.12	95.93	95.93	1,380
Jul 26, 2024	96.74	97.23	95.68	96.18	96.18	2,782
Jul 25, 2024	94.13	98.00	94.13	97.64	97.64	4,102
Jul 24, 2024	92.52	93.83	91.44	93.80	93.80	600
Jul 23, 2024	93.40	93.56	92.52	92.73	92.73	224
Jul 22, 2024	93.00	94.30	92.87	93.82	93.82	502
Jul 19, 2024	92.41	92.82	91.51	92.73	92.73	168
Jul 18, 2024	91.61	92.79	91.35	92.20	92.20	2
Jul 17, 2024	92.01	92.18	90.96	91.70	91.70	520
Jul 16, 2024	92.29	92.55	91.67	91.74	91.74	785
Jul 15, 2024	93.76	94.16	92.22	92.50	92.50	390
Jul 12, 2024	94.33	94.91	93.57	93.57	93.57	1,888
Jul 11, 2024	93.90	94.78	93.55	94.04	94.04	1,100
Jul 10, 2024	91.88	94.09	91.88	93.75	93.75	1,700
Jul 9, 2024	92.69	92.79	91.63	91.92	91.92	3,018
Jul 8, 2024	91.08	92.85	91.08	92.62	92.62	804
Jul 5, 2024	91.00	91.44	90.71	91.10	91.10	1,510
Jul 4, 2024	90.88	91.05	90.19	90.99	90.99	222
Jul 3, 2024	91.63	91.63	89.90	90.73	90.73	175
Jul 2, 2024	91.85	91.89	90.46	90.90	90.90	360
Jul 1, 2024	91.01	92.43	90.40	92.28	92.28	1,285
Jun 28, 2024	89.77	91.05	89.64	90.16	90.16	200
Jun 27, 2024	90.31	90.40	89.31	89.58	89.58	180
Jun 26, 2024	91.74	91.99	90.29	90.40	90.40	580
Jun 25, 2024	90.75	93.31	90.29	93.24	93.24	1,411
Jun 24, 2024	88.27	90.92	87.77	90.74	90.74	2,065
Jun 21, 2024	87.75	88.60	87.12	87.95	87.95	326
Jun 20, 2024	86.99	88.25	86.82	87.79	87.79	200
Jun 19, 2024	87.86	88.12	86.72	86.81	86.81	279
Jun 18, 2024	87.85	88.65	87.41	87.89	87.89	97
Jun 17, 2024	87.24	87.79	86.08	87.37	87.37	1,112
Jun 14, 2024	88.53	88.53	85.30	86.25	86.25	1,004
Jun 13, 2024	89.32	89.53	86.85	88.31	88.31	120
Jun 12, 2024	90.43	90.58	89.07	89.39	89.39	1,540
Jun 11, 2024	90.76	91.70	88.80	90.13	90.13	1,032
Jun 10, 2024	91.17	91.18	89.02	90.16	90.16	578
Jun 7, 2024	90.69	91.18	89.70	91.01	91.01	312
Jun 6, 2024	90.29	90.88	89.80	90.37	90.37	542
Jun 5, 2024	90.12	91.32	89.50	90.31	90.31	272
Jun 4, 2024	89.83	91.36	88.95	90.32	90.32	387
Jun 3, 2024	89.96	90.40	88.00	90.16	90.16	-
May 31, 2024	87.84	90.01	87.53	90.01	90.01	1,044
May 30, 2024	87.69	88.67	87.29	88.28	88.28	50
May 29, 2024	87.94	88.43	87.13	88.10	88.10	240
May 28, 2024	89.86	89.90	87.49	88.03	88.03	1,674
May 27, 2024	89.16	89.90	88.21	89.85	89.85	460
May 24, 2024	90.54	90.91	88.33	89.44	89.44	390
May 23, 2024	92.71	92.71	90.02	90.16	90.16	248
May 22, 2024	90.02	92.44	89.32	92.32	92.32	236
May 21, 2024	88.92	90.16	88.53	89.98	89.98	272
May 20, 2024	89.90	89.90	88.80	89.21	89.21	877
May 17, 2024	89.75	90.24	89.15	89.57	89.57	308
May 16, 2024	90.27	90.52	89.61	89.70	89.70	324
May 15, 2024	91.48	91.52	89.20	90.21	90.21	702
May 14, 2024	93.00	93.08	90.59	91.45	91.45	1,382
May 13, 2024	3.76 Dividend
May 13, 2024	92.18	93.03	91.41	92.88	92.88	1,340
May 10, 2024	93.13	94.44	92.35	94.23	90.47	426
May 9, 2024	92.22	93.40	91.68	93.23	89.51	860
May 8, 2024	92.22	93.65	91.59	92.77	89.07	1,372
May 7, 2024	91.58	92.21	90.60	92.20	88.52	375
May 6, 2024	91.36	91.94	89.52	91.27	87.63	345
May 3, 2024	92.21	92.33	90.94	91.13	87.49	300
May 2, 2024	92.88	93.35	90.65	92.03	88.36	1,450
Apr 30, 2024	91.51	93.16	91.46	92.42	88.73	1,430
Apr 29, 2024	92.01	92.51	90.20	91.47	87.82	540
Apr 26, 2024	92.06	92.27	89.74	92.10	88.42	680
Apr 25, 2024	88.11	92.28	88.11	91.82	88.16	2,184

GIS.HM Gilead Sciences Inc

90.71

-3.96%

REC.MI Recordati Industria Chimica e Farmaceutica S.p.A.

49.46

+0.49%

NOVN.SW Novartis AG

92.54

+0.59%

AZN.L AstraZeneca PLC

10,400.00

-0.42%

AZN AstraZeneca PLC

69.53

-0.03%

NOVO-B.CO Novo Nordisk A/S

403.50

-1.61%

ABBV AbbVie Inc.

186.65

+3.48%

BMY Bristol-Myers Squibb Company

47.82

-1.79%

JNJ Johnson & Johnson

154.41

-0.34%

MRK Merck & Co., Inc.

82.80

+3.71%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sanofi SA (SNW.SG)

Related Tickers