Sanofi - American Depositary Shares (SNY)

59.09Last Price

+1.39 (2.41%)Change

Sanofi-Aventis is a global healthcare company dedicated to improving health and well-being through the development and production of a wide range of pharmaceutical products and vaccines

With a strong focus on research and innovation, the company operates in various therapeutic areas, including diabetes, oncology, cardiovascular disease, central nervous system disorders, immunology, and rare diseases. Sanofi-Aventis also emphasizes the importance of vaccines in disease prevention and offers a portfolio that addresses public health needs. The company strives to enhance patients' quality of life by providing effective treatments and advancing healthcare solutions worldwide.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	57.35	57.84	57.09	57.70	4,430,820	57.70
3/03/2025	56.27	56.81	56.27	56.52	4,313,905	56.52
2/28/2025	54.24	54.53	54.06	54.47	1,597,658	54.47
2/27/2025	54.45	54.60	54.09	54.14	2,239,314	54.14
2/26/2025	54.60	55.20	54.57	54.95	1,823,142	54.95
2/25/2025	54.63	55.00	54.27	54.89	2,763,445	54.89
2/24/2025	54.01	54.12	53.69	53.75	1,752,807	53.75
2/21/2025	54.03	54.51	53.93	54.46	1,424,158	54.46
2/20/2025	53.60	54.25	53.60	54.13	1,144,377	54.13
2/19/2025	53.66	53.75	53.46	53.60	2,752,318	53.60
2/18/2025	54.10	54.35	53.83	53.95	2,081,380	53.95
2/14/2025	54.77	54.77	54.05	54.50	1,806,439	54.50
2/13/2025	54.68	55.04	53.97	53.99	1,985,533	53.99
2/12/2025	53.87	54.87	53.76	54.56	2,234,998	54.56
2/11/2025	53.40	53.99	53.31	53.90	1,328,311	53.90
2/10/2025	53.44	53.64	53.20	53.28	1,540,901	53.28
2/07/2025	53.56	53.60	53.17	53.35	2,332,094	53.35
2/06/2025	53.79	53.83	52.69	52.87	3,458,777	52.87
2/05/2025	53.77	54.12	53.46	53.50	3,201,281	53.50
2/04/2025	53.54	53.67	53.03	53.50	1,871,255	53.50
2/03/2025	53.42	53.96	53.15	53.35	1,890,762	53.35
1/31/2025	54.16	54.34	53.80	54.34	3,199,387	54.34
1/30/2025	53.82	54.86	53.70	54.15	4,733,047	54.15
1/29/2025	52.84	53.03	52.14	52.15	3,165,997	52.15
1/28/2025	53.57	53.62	52.76	52.97	2,123,042	52.97
1/27/2025	53.64	53.83	52.96	53.34	3,039,218	53.34
1/24/2025	52.50	52.73	52.39	52.48	2,141,296	52.48
1/23/2025	52.36	52.37	51.77	51.98	2,343,660	51.98
1/22/2025	51.69	51.69	51.20	51.51	1,836,591	51.51
1/21/2025	51.68	51.78	51.18	51.69	3,510,669	51.69
1/17/2025	50.78	51.05	50.46	50.74	2,426,244	50.74
1/16/2025	49.89	51.08	49.79	50.74	5,171,132	50.74
1/15/2025	49.58	49.80	49.04	49.37	2,345,109	49.37
1/14/2025	48.41	48.59	47.88	48.45	1,680,806	48.45
1/13/2025	48.52	48.65	48.43	48.61	2,001,221	48.61
1/10/2025	49.35	49.40	48.69	48.73	2,833,364	48.73
1/08/2025	49.13	49.40	48.74	49.23	2,974,822	49.23
1/07/2025	49.66	50.02	49.65	49.87	2,816,734	49.87
1/06/2025	48.57	49.57	48.37	49.19	2,779,152	49.19
1/03/2025	48.09	48.16	47.79	48.15	1,558,595	48.15
1/02/2025	48.32	48.56	48.05	48.19	1,269,189	48.19
12/31/2024	48.23	0.00	48.23	48.23	0	48.23
12/30/2024	48.65	48.65	48.17	48.23	1,922,306	48.23
12/27/2024	48.23	49.08	48.19	48.73	2,421,651	48.73
12/26/2024	48.24	48.75	48.06	48.43	1,565,362	48.43
12/24/2024	47.84	48.41	47.78	48.29	1,641,157	48.29
12/23/2024	47.75	48.42	47.53	48.39	2,221,313	48.39
12/20/2024	46.92	47.90	46.89	47.71	2,486,786	47.71
12/19/2024	47.32	47.68	47.15	47.58	2,504,427	47.58
12/18/2024	47.74	48.25	47.01	47.01	2,523,408	47.01
12/17/2024	47.65	49.73	47.64	48.94	6,708,044	48.94
12/16/2024	46.44	46.64	45.80	45.89	4,002,029	45.89
12/13/2024	47.08	47.10	46.38	46.80	3,683,109	46.80
12/12/2024	47.42	47.72	46.96	46.99	2,602,008	46.99
12/11/2024	48.10	48.12	47.75	47.99	1,866,252	47.99
12/10/2024	48.54	48.55	48.00	48.08	2,062,881	48.08
12/09/2024	48.35	48.64	48.30	48.43	1,624,415	48.43
12/06/2024	48.52	48.71	48.29	48.46	1,590,340	48.46
12/05/2024	48.21	48.66	48.08	48.51	2,019,272	48.51