SAN.PA - Sanofi

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201826.2926.3526.2026.2526.254,400
Jan 18, 201826.3226.3526.1926.3426.341,700
Jan 17, 201826.2926.3526.1826.3426.344,800
Jan 16, 201826.1226.1926.1226.1626.162,900
Jan 15, 2018------
Jan 12, 201826.3326.3526.1326.1426.145,500
Jan 11, 201826.0726.3526.0726.3126.3121,600
Jan 10, 201826.1426.1526.1026.1526.155,300
Jan 09, 201826.1626.1926.1626.1726.171,700
Jan 08, 201826.0726.0726.0726.0726.071,500
Jan 05, 201825.9426.2325.9026.1626.1614,300
Jan 04, 201825.8725.8825.8525.8825.884,800
Jan 03, 201825.8525.9125.6525.8925.8910,600
Jan 02, 201825.9225.9225.8025.8025.801,900
Dec 29, 201725.8825.9925.6725.8225.823,800
Dec 28, 201725.8426.0025.8325.9925.9914,100
Dec 27, 201726.1226.1525.5225.7425.7441,600
Dec 22, 201726.2126.3826.2026.3426.342,800
Dec 21, 201726.2126.3226.2026.2026.204,300
Dec 20, 201726.2226.3126.2026.2826.289,600
Dec 19, 201726.1226.2326.1226.2226.224,500
Dec 18, 201725.7426.1125.7426.1126.116,500
Dec 15, 201725.9225.9425.7725.9425.9412,800
Dec 14, 201725.8825.8825.8825.8825.882,000
Dec 13, 201725.7525.9325.7525.9325.935,100
Dec 12, 201725.7025.9125.3825.6725.6728,300
Dec 11, 201725.9225.9225.5525.8025.8015,800
Dec 08, 201725.9225.9225.6425.7525.7528,700
Dec 07, 201726.1926.2025.9225.9725.9710,100
Dec 06, 201726.1626.2126.1126.2126.214,600
Dec 05, 201726.1326.2726.1026.1026.103,800
Dec 04, 201726.1426.2726.1326.1626.162,500
Dec 01, 201726.1326.1426.1326.1426.14900
Nov 30, 201726.1026.3326.1026.1226.126,900
Nov 29, 201726.2026.2926.1326.2926.291,200
Nov 28, 201726.2026.2126.2026.2126.213,700
Nov 27, 201726.2526.3826.2526.2526.256,000
Nov 24, 201726.2626.3426.2626.2626.262,300
Nov 23, 2017------
Nov 22, 201726.1126.3326.1026.2626.2611,700
Nov 21, 201726.1526.2526.1526.1526.1511,700
Nov 20, 201726.0326.1326.0326.1226.123,100
Nov 17, 201726.0326.1226.0226.0226.024,000
Nov 16, 201726.0326.0326.0226.0326.031,200
Nov 15, 201725.7826.0625.7826.0326.035,300
Nov 14, 201725.9425.9625.9125.9625.962,200
Nov 13, 201726.0626.0625.7925.8225.828,700
Nov 10, 201726.0726.0726.0226.0426.045,700
Nov 09, 201725.9726.0925.9025.9225.928,900
Nov 08, 201726.0526.1326.0126.1026.109,000
Nov 07, 201726.0026.0525.8826.0526.0512,900
Nov 06, 201725.8725.8725.6525.8225.826,000
Nov 03, 201725.8625.9525.8525.9525.9514,900
Nov 02, 201726.0426.1526.0026.1426.1411,800
Nov 01, 201726.1026.1426.0926.1126.114,200
Oct 31, 201726.1526.1626.0126.0226.0222,000
Oct 30, 201726.1126.1526.1126.1426.142,500
Oct 27, 201726.1126.1526.1126.1426.145,800
Oct 26, 201726.1426.3426.1126.3326.337,200
Oct 25, 201726.1126.1126.1126.1126.11100
Oct 24, 201726.1626.2026.1226.2026.203,300
Oct 23, 201726.1626.1726.1626.1626.161,300
Oct 20, 201726.1626.1726.1426.1726.174,400
Oct 19, 201726.1726.1926.1426.1426.143,000
Oct 18, 201726.1326.2326.1326.2326.233,900
Oct 17, 201726.0826.1326.0826.1326.133,100
Oct 16, 201726.0926.0926.0326.0726.071,100
Oct 13, 201725.9326.1225.8725.9925.993,400
Oct 12, 201726.1326.1526.0126.0326.037,300
Oct 11, 201726.0426.1626.0126.0326.034,500
Oct 10, 201725.8226.1025.7626.0426.046,600
Oct 09, 201726.0026.0225.6625.6725.676,700
Oct 06, 201725.9425.9425.9325.9325.93700
Oct 05, 201726.0126.0125.9325.9425.942,600
Oct 04, 201726.0226.0325.9225.9225.928,200
Oct 03, 201726.0926.2026.0426.0426.0428,600
Oct 02, 201726.2526.2526.0626.1326.134,800
Sep 29, 201726.1626.1626.1626.1626.16-
Sep 28, 201726.1526.2426.1326.1626.163,200
Sep 27, 201726.1826.2526.1126.2526.252,000
Sep 26, 201726.1426.1526.1426.1526.151,400
Sep 25, 201726.1726.2026.1526.1826.182,600
Sep 22, 201726.1726.2626.1326.1326.132,200
Sep 21, 201726.3026.3026.1726.1826.1814,300
Sep 20, 201726.1226.5326.1226.3926.3919,200
Sep 19, 201726.1426.1426.1426.1426.14500
Sep 18, 201726.2126.2126.1926.2026.203,100
Sep 15, 201726.1726.2226.1626.2226.226,900
Sep 14, 201726.1626.1726.1426.1726.171,200
Sep 13, 201726.1126.2126.0826.1726.174,500
Sep 12, 201726.2626.2726.0126.1626.169,900
Sep 11, 201726.1926.2426.1826.2126.213,200
Sep 08, 201726.2726.2726.1626.2626.264,600
Sep 07, 201726.2726.2726.2126.2726.275,000
Sep 06, 201726.2026.2326.1826.2126.218,900
Sep 05, 201726.2326.2526.0626.1326.136,700
Sep 04, 201782.1682.4082.0082.0582.05934,647
Sep 01, 201726.1926.2226.1926.2226.223,500
Aug 31, 201726.0226.2026.0126.2026.2010,800
Aug 30, 201725.9526.1825.9426.0726.076,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...