StocksSanofi (SNY)
SNY
Close Price: 54.34
Open Price: 53.87
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 48.09000015258789 | 48.15999984741211 | 47.790000915527344 | 48.150001525878906 | 1558600 |
| 06 Jan 2025 | 48.56999969482422 | 49.56999969482422 | 48.369998931884766 | 49.189998626708984 | 2779200 |
| 07 Jan 2025 | 49.65999984741211 | 50.02000045776367 | 49.650001525878906 | 49.869998931884766 | 2816700 |
| 08 Jan 2025 | 49.130001068115234 | 49.400001525878906 | 48.7400016784668 | 49.22999954223633 | 2974600 |
| 10 Jan 2025 | 49.349998474121094 | 49.400001525878906 | 48.689998626708984 | 48.72999954223633 | 2833400 |
| 13 Jan 2025 | 48.52000045776367 | 48.650001525878906 | 48.43000030517578 | 48.61000061035156 | 2001200 |
| 14 Jan 2025 | 48.40999984741211 | 48.59000015258789 | 47.880001068115234 | 48.45000076293945 | 1680800 |
| 15 Jan 2025 | 49.58000183105469 | 49.810001373291016 | 49.040000915527344 | 49.369998931884766 | 2345000 |
| 16 Jan 2025 | 49.88999938964844 | 51.08000183105469 | 49.790000915527344 | 50.7400016784668 | 5171100 |
| 17 Jan 2025 | 50.779998779296875 | 51.04999923706055 | 50.459999084472656 | 50.7400016784668 | 2426200 |
| 21 Jan 2025 | 51.68000030517578 | 51.779998779296875 | 51.18000030517578 | 51.689998626708984 | 3510700 |
| 22 Jan 2025 | 51.689998626708984 | 51.689998626708984 | 51.20000076293945 | 51.5099983215332 | 1836600 |
| 23 Jan 2025 | 52.36000061035156 | 52.369998931884766 | 51.77000045776367 | 51.97999954223633 | 2343700 |
| 24 Jan 2025 | 52.5 | 52.72999954223633 | 52.38999938964844 | 52.47999954223633 | 2141300 |
| 27 Jan 2025 | 53.63999938964844 | 53.83000183105469 | 52.959999084472656 | 53.34000015258789 | 3039200 |
| 28 Jan 2025 | 53.56999969482422 | 53.619998931884766 | 52.7599983215332 | 52.970001220703125 | 2123000 |
| 29 Jan 2025 | 52.84000015258789 | 53.029998779296875 | 52.13999938964844 | 52.150001525878906 | 3166800 |
| 30 Jan 2025 | 53.81999969482422 | 54.86000061035156 | 53.70000076293945 | 54.150001525878906 | 4733000 |
| 31 Jan 2025 | 54.15999984741211 | 54.34000015258789 | 53.810001373291016 | 54.34000015258789 | 3199300 |
| 03 Feb 2025 | 53.41999816894531 | 53.959999084472656 | 53.150001525878906 | 53.349998474121094 | 1890800 |
| 04 Feb 2025 | 53.540000915527344 | 53.68000030517578 | 53.029998779296875 | 53.5 | 1871300 |
| 05 Feb 2025 | 53.77000045776367 | 54.119998931884766 | 53.459999084472656 | 53.5 | 3201300 |
| 06 Feb 2025 | 53.790000915527344 | 53.83000183105469 | 52.689998626708984 | 52.869998931884766 | 3458800 |
| 07 Feb 2025 | 53.560001373291016 | 53.61000061035156 | 53.16999816894531 | 53.349998474121094 | 2331800 |
| 10 Feb 2025 | 53.439998626708984 | 53.63999938964844 | 53.20000076293945 | 53.279998779296875 | 1540900 |
| 11 Feb 2025 | 53.400001525878906 | 54.0 | 53.310001373291016 | 53.900001525878906 | 1328300 |
| 12 Feb 2025 | 53.869998931884766 | 54.869998931884766 | 53.7599983215332 | 54.560001373291016 | 2235000 |
| 13 Feb 2025 | 54.68000030517578 | 55.040000915527344 | 53.970001220703125 | 53.9900016784668 | 1985500 |
| 14 Feb 2025 | 54.77000045776367 | 54.77000045776367 | 54.04999923706055 | 54.5 | 1806400 |
| 18 Feb 2025 | 54.099998474121094 | 54.36000061035156 | 53.83000183105469 | 53.95000076293945 | 2081400 |
| 19 Feb 2025 | 53.65999984741211 | 53.75 | 53.459999084472656 | 53.599998474121094 | 2752300 |
| 20 Feb 2025 | 53.599998474121094 | 54.25 | 53.599998474121094 | 54.130001068115234 | 1144400 |
| 21 Feb 2025 | 54.029998779296875 | 54.5099983215332 | 53.93000030517578 | 54.459999084472656 | 1424200 |
| 24 Feb 2025 | 54.0099983215332 | 54.119998931884766 | 53.689998626708984 | 53.75 | 1752800 |
| 25 Feb 2025 | 54.630001068115234 | 55.0 | 54.27000045776367 | 54.88999938964844 | 2763400 |
| 26 Feb 2025 | 54.599998474121094 | 55.20000076293945 | 54.56999969482422 | 54.95000076293945 | 1823100 |
| 27 Feb 2025 | 54.45000076293945 | 54.599998474121094 | 54.09000015258789 | 54.13999938964844 | 2239300 |
| 28 Feb 2025 | 54.2400016784668 | 54.529998779296875 | 54.060001373291016 | 54.470001220703125 | 1597700 |
| 03 Mar 2025 | 56.27000045776367 | 56.810001373291016 | 56.27000045776367 | 56.52000045776367 | 4314400 |
| 04 Mar 2025 | 57.349998474121094 | 57.84000015258789 | 57.09000015258789 | 57.70000076293945 | 4430800 |
| 05 Mar 2025 | 58.27000045776367 | 59.189998626708984 | 58.25 | 59.150001525878906 | 3617500 |
| 06 Mar 2025 | 58.93000030517578 | 59.720001220703125 | 58.79999923706055 | 59.41999816894531 | 5019200 |
| 07 Mar 2025 | 59.13999938964844 | 59.65999984741211 | 58.970001220703125 | 59.25 | 3783300 |
| 10 Mar 2025 | 59.849998474121094 | 60.119998931884766 | 58.869998931884766 | 59.349998474121094 | 3099800 |
| 11 Mar 2025 | 59.849998474121094 | 59.880001068115234 | 58.36000061035156 | 58.7400016784668 | 1887200 |
| 12 Mar 2025 | 58.06999969482422 | 58.06999969482422 | 57.439998626708984 | 57.689998626708984 | 3235700 |
| 13 Mar 2025 | 57.369998931884766 | 57.86000061035156 | 57.34000015258789 | 57.75 | 3279600 |
| 14 Mar 2025 | 57.880001068115234 | 57.93000030517578 | 57.560001373291016 | 57.75 | 1757600 |
| 17 Mar 2025 | 58.33000183105469 | 59.04999923706055 | 58.290000915527344 | 58.91999816894531 | 3512900 |
| 18 Mar 2025 | 58.939998626708984 | 59.16999816894531 | 58.720001220703125 | 59.11000061035156 | 3381100 |
| 19 Mar 2025 | 59.130001068115234 | 59.130001068115234 | 58.209999084472656 | 58.599998474121094 | 3249100 |
| 20 Mar 2025 | 58.02000045776367 | 58.15999984741211 | 57.18000030517578 | 57.790000915527344 | 2002400 |
| 21 Mar 2025 | 57.40999984741211 | 57.599998474121094 | 56.619998931884766 | 56.900001525878906 | 1950500 |
| 24 Mar 2025 | 56.06999969482422 | 56.41999816894531 | 55.779998779296875 | 55.93000030517578 | 1816200 |
| 25 Mar 2025 | 56.93000030517578 | 56.93000030517578 | 55.400001525878906 | 55.45000076293945 | 3950000 |
| 26 Mar 2025 | 54.369998931884766 | 54.84000015258789 | 53.97999954223633 | 54.5 | 3002600 |
| 27 Mar 2025 | 54.77000045776367 | 55.04999923706055 | 54.70000076293945 | 54.90999984741211 | 1320300 |
| 28 Mar 2025 | 55.84000015258789 | 56.0 | 55.619998931884766 | 55.81999969482422 | 2059600 |
| 31 Mar 2025 | 54.95000076293945 | 55.619998931884766 | 54.599998474121094 | 55.459999084472656 | 1559200 |
| 01 Apr 2025 | 55.5 | 55.5 | 54.18000030517578 | 54.34000015258789 | 3810200 |
| 02 Apr 2025 | 53.869998931884766 | 54.439998626708984 | 53.779998779296875 | 53.95000076293945 | 1682600 |