Sanofi - American Depositary Shares (SNY)
54.16
+0.02 (0.03%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 47.66 | 2,297,672 | 47.66 |
| 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 |
| 12/04/2024 | 47.86 | 48.07 | 47.58 | 48.01 | 2,297,847 | 48.01 |
| 12/03/2024 | 48.21 | 48.23 | 47.98 | 48.17 | 2,555,119 | 48.17 |
| 12/02/2024 | 48.12 | 48.16 | 47.57 | 47.96 | 1,622,570 | 47.96 |
| 11/29/2024 | 48.32 | 48.63 | 48.30 | 48.49 | 1,434,965 | 48.49 |
| 11/27/2024 | 48.45 | 48.98 | 48.41 | 48.72 | 1,523,576 | 48.72 |
| 11/26/2024 | 48.57 | 48.64 | 47.88 | 48.28 | 3,035,899 | 48.28 |
| 11/25/2024 | 48.75 | 48.78 | 48.25 | 48.35 | 4,732,537 | 48.35 |
| 11/22/2024 | 47.99 | 48.54 | 47.99 | 48.28 | 3,549,371 | 48.28 |
| 11/21/2024 | 47.64 | 48.04 | 47.56 | 47.98 | 1,829,999 | 47.98 |
| 11/20/2024 | 47.95 | 48.03 | 47.61 | 47.78 | 1,737,535 | 47.78 |
| 11/19/2024 | 47.98 | 48.21 | 47.84 | 48.00 | 3,358,760 | 48.00 |
| 11/18/2024 | 47.99 | 48.67 | 47.94 | 48.51 | 2,613,719 | 48.51 |
| 11/15/2024 | 47.88 | 48.18 | 47.45 | 47.97 | 3,651,146 | 47.97 |
| 11/14/2024 | 49.60 | 50.09 | 47.57 | 47.82 | 2,973,050 | 47.82 |
| 11/13/2024 | 49.81 | 49.83 | 49.21 | 49.51 | 1,685,988 | 49.51 |
| 11/12/2024 | 50.43 | 50.45 | 50.08 | 50.14 | 2,709,901 | 50.14 |
| 11/11/2024 | 51.08 | 51.17 | 50.55 | 50.62 | 2,059,284 | 50.62 |
| 11/08/2024 | 51.52 | 51.62 | 51.18 | 51.32 | 1,283,694 | 51.32 |
| 11/07/2024 | 51.48 | 51.78 | 51.37 | 51.73 | 1,388,647 | 51.73 |
| 11/06/2024 | 51.47 | 51.74 | 50.84 | 51.26 | 3,013,432 | 51.26 |
| 11/05/2024 | 52.53 | 52.91 | 52.39 | 52.85 | 851,806 | 52.85 |
| 11/04/2024 | 53.54 | 53.56 | 52.80 | 52.95 | 1,273,159 | 52.95 |
| 11/01/2024 | 53.77 | 53.77 | 53.10 | 53.27 | 1,381,542 | 53.27 |
| 10/31/2024 | 52.92 | 53.01 | 52.40 | 52.88 | 1,396,333 | 52.88 |