SAN.PA - Sanofi

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201866.1166.6066.0366.5266.52576,045
Apr 25, 201825.7525.7925.6125.6725.6710,500
Apr 24, 201825.7525.7525.6625.6625.663,100
Apr 23, 201825.8425.8425.8325.8325.83500
Apr 20, 201825.8625.8625.8425.8425.841,100
Apr 19, 201825.9525.9525.8325.8425.846,300
Apr 18, 201826.0826.0825.9225.9525.953,700
Apr 17, 201825.9426.0125.8525.8525.854,400
Apr 16, 201825.9025.9325.8825.8825.882,600
Apr 13, 201826.0126.0425.9026.0026.005,800
Apr 12, 201825.9225.9825.8325.8425.848,500
Apr 11, 201826.0326.0325.9425.9925.997,800
Apr 10, 201826.1526.1626.1226.1226.12600
Apr 09, 201826.0326.1525.9325.9425.947,400
Apr 06, 201825.9926.0725.9526.0526.0513,200
Apr 05, 201825.9326.0425.6225.8325.834,500
Apr 04, 201825.9726.0925.9726.0826.081,300
Apr 03, 201826.0326.0825.8826.0826.082,100
Mar 29, 201825.8325.9125.7825.9125.916,300
Mar 28, 201825.6425.8325.6025.7925.7910,900
Mar 27, 201825.6525.7225.6025.6925.696,800
Mar 26, 201825.7025.7025.6325.6325.635,600
Mar 23, 201825.5925.6825.5925.6825.68400
Mar 22, 201825.6425.6425.5325.5725.5714,900
Mar 21, 201825.8325.8525.6225.6425.643,800
Mar 20, 201825.8225.8225.7325.7525.7519,900
Mar 19, 201825.7825.9425.7825.8525.853,000
Mar 16, 201825.7825.8225.7025.7625.7615,900
Mar 15, 201825.7725.8525.7625.8525.851,400
Mar 14, 201825.9025.9025.6625.6925.6919,500
Mar 13, 201826.0026.0125.7325.7825.7834,400
Mar 12, 201826.1426.1825.9225.9525.9518,700
Mar 09, 201825.9026.1125.9025.9025.903,000
Mar 08, 201826.0426.1026.0426.1026.107,100
Mar 07, 201826.1726.1726.0826.0826.085,100
Mar 06, 201826.1426.1926.1026.1926.1913,900
Mar 05, 201826.1126.1126.1126.1126.11-
Mar 02, 201826.0926.1126.0926.1126.11200
Mar 01, 201826.1626.1626.0526.0526.054,100
Feb 28, 201826.1526.1726.1026.1726.172,200
Feb 27, 201826.0726.0726.0626.0626.06400
Feb 26, 201825.9726.0625.9626.0626.0616,900
Feb 23, 201826.1526.1525.9625.9625.9617,300
Feb 22, 201825.9926.2025.9926.1526.1523,000
Feb 21, 201825.7925.9525.7925.9525.957,400
Feb 20, 201825.6525.7725.6525.7625.7610,900
Feb 19, 2018------
Feb 16, 201825.5925.6325.5425.6325.6310,500
Feb 15, 201825.6425.6425.6425.6425.64500
Feb 14, 201825.6125.6125.5825.5825.581,000
Feb 13, 201825.7025.7025.6625.6725.671,300
Feb 12, 201825.7225.7225.7025.7025.70700
Feb 09, 201825.8025.8025.5725.6025.6013,400
Feb 08, 201825.6025.8525.6025.8525.854,100
Feb 07, 201825.6025.6225.5725.6025.605,400
Feb 06, 201825.5225.6025.5025.6025.606,800
Feb 05, 201825.4225.6325.4225.6325.63300
Feb 05, 20180.425 Dividend
Feb 02, 201825.7026.0025.7026.0025.587,600
Feb 01, 201826.2226.2526.0226.0225.599,900
Jan 31, 201826.0626.4426.0626.2825.859,700
Jan 30, 201825.8526.0625.8526.0625.639,200
Jan 29, 201826.4926.4925.6825.8425.4220,100
Jan 26, 201826.5226.5226.3426.5026.071,900
Jan 25, 201826.3526.3526.3526.3525.92200
Jan 24, 201826.4126.5426.3626.3625.937,700
Jan 23, 201826.2826.4026.2726.3125.884,100
Jan 22, 201826.3326.4526.2626.2625.832,900
Jan 19, 201826.2926.3526.2026.2525.824,400
Jan 18, 201826.3226.3526.1926.3425.911,700
Jan 17, 201826.2926.3526.1826.3425.914,800
Jan 16, 201826.1226.1926.1226.1625.732,900
Jan 15, 2018------
Jan 12, 201826.3326.3526.1326.1425.715,500
Jan 11, 201826.0726.3526.0726.3125.8821,600
Jan 10, 201826.1426.1526.1026.1525.725,300
Jan 09, 201826.1626.1926.1626.1725.741,700
Jan 08, 201826.0726.0726.0726.0725.641,500
Jan 05, 201825.9426.2325.9026.1625.7314,300
Jan 04, 201825.8725.8825.8525.8825.464,800
Jan 03, 201825.8525.9125.6525.8925.4710,600
Jan 02, 201825.9225.9225.8025.8025.381,900
Dec 29, 201725.8825.9925.6725.8225.403,800
Dec 28, 201725.8426.0025.8325.9925.5714,100
Dec 27, 201726.1126.1125.5225.7425.3236,400
Dec 22, 201726.2126.3826.2026.3425.912,800
Dec 21, 201726.2126.3226.2026.2025.774,300
Dec 20, 201726.2226.3126.2026.2825.859,600
Dec 19, 201726.1226.2326.1226.2225.794,500
Dec 18, 201725.7426.1125.7426.1125.686,500
Dec 15, 201725.9225.9425.7725.9425.5212,800
Dec 14, 201725.8825.8825.8825.8825.462,000
Dec 13, 201725.7525.9325.7525.9325.515,100
Dec 12, 201725.7025.9125.3825.6725.2528,300
Dec 11, 201725.9225.9225.5525.8025.3815,800
Dec 08, 201725.9225.9225.6425.7525.3328,700
Dec 07, 201726.1926.2025.9225.9725.5510,100
Dec 06, 201726.1626.2126.1126.2125.784,600
Dec 05, 201726.1326.2726.1026.1025.673,800
Dec 04, 201726.1426.2726.1326.1625.732,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...