SAN.PA
Sanofi
13:12:22
74.82 €
0.0000 (%0.00)
Previous Close: 73.34
Day Low₺73.95
Day High₺75.4
SAN.PA: Sanofi Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 50.4787
CLOSE 50.6207
Low
LOW 34.7
High
HIGH 71
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 41.34 | 41.9 | 39.52 | 40.2 |
| 01/04/2000 | 39.15 | 39.88 | 37.7 | 37.7 |
| 01/05/2000 | 38 | 38.25 | 36.11 | 36.11 |
| 01/06/2000 | 36.25 | 37.66 | 36.12 | 37.5 |
| 01/07/2000 | 38 | 40.5 | 37.5 | 39.5 |
| 01/10/2000 | 40.15 | 42 | 38.65 | 38.65 |
| 01/11/2000 | 39.9 | 40.57 | 38 | 39.15 |
| 01/12/2000 | 39.5 | 39.65 | 38 | 38.3 |
| 01/13/2000 | 38.1 | 38.9 | 37.4 | 38.05 |
| 01/14/2000 | 37.58 | 40.5 | 37.58 | 39.69 |
| 01/17/2000 | 40.8 | 41 | 38.26 | 39.05 |
| 01/18/2000 | 39 | 39 | 37 | 37 |
| 01/19/2000 | 37.1 | 37.99 | 36.3 | 37.1 |
| 01/20/2000 | 37.1 | 37.77 | 36.3 | 37.01 |
| 01/21/2000 | 36.43 | 37 | 36.2 | 36.75 |
| 01/24/2000 | 36.31 | 37.5 | 36.2 | 36.2 |
| 01/25/2000 | 36 | 36 | 34.7 | 34.85 |
| 01/26/2000 | 36 | 37.5 | 35.13 | 37 |
| 01/27/2000 | 37.5 | 38.25 | 37.2 | 38 |
| 01/28/2000 | 38.1 | 39.35 | 37.5 | 38.5 |
| 01/31/2000 | 37.75 | 39.03 | 37.55 | 38.5 |
| 02/01/2000 | 38.25 | 39.2 | 38.2 | 38.8 |
| 02/02/2000 | 39.24 | 39.8 | 38.25 | 39.8 |
| 02/03/2000 | 39.42 | 40 | 38.75 | 39.5 |
| 02/04/2000 | 38.57 | 39.67 | 37.02 | 39 |
| 02/07/2000 | 39.24 | 39.88 | 38.11 | 39 |
| 02/08/2000 | 39.01 | 39.95 | 38.8 | 39.24 |
| 02/09/2000 | 39.25 | 39.5 | 38.25 | 38.6 |
| 02/10/2000 | 38.8 | 40.2 | 37.55 | 39.5 |
| 02/11/2000 | 39.5 | 40 | 38.05 | 39 |
| 02/14/2000 | 38.25 | 40.27 | 38.25 | 39.5 |
| 02/15/2000 | 39.05 | 39.75 | 38.5 | 39.75 |
| 02/16/2000 | 39.9 | 41 | 39.22 | 41 |
| 02/17/2000 | 40.5 | 43.19 | 40.3 | 43 |
| 02/18/2000 | 43 | 43.12 | 42.2 | 42.9 |
| 02/21/2000 | 41.99 | 42.69 | 41 | 41.4 |
| 02/22/2000 | 41.75 | 41.8 | 39.75 | 40.9 |
| 02/23/2000 | 40.63 | 42 | 39.55 | 40.99 |
| 02/24/2000 | 40 | 40.95 | 37.41 | 40.7 |
| 02/25/2000 | 39.64 | 40.6 | 39.52 | 40.5 |
| 02/28/2000 | 40.35 | 41 | 38.5 | 40.15 |
| 02/29/2000 | 39.3 | 40.7 | 38.76 | 39.99 |
| 03/01/2000 | 39.5 | 40.5 | 38.11 | 40.5 |
| 03/02/2000 | 39.52 | 41.98 | 39.52 | 41 |
| 03/03/2000 | 41.5 | 41.9 | 39.8 | 41.9 |
| 03/06/2000 | 40.6 | 41.85 | 40.31 | 41.6 |
| 03/07/2000 | 40 | 42 | 40 | 41.6 |
| 03/08/2000 | 40.25 | 41.8 | 40 | 40.7 |
| 03/09/2000 | 40.75 | 41.45 | 39 | 40 |
| 03/10/2000 | 39.4 | 40.5 | 39.15 | 39.69 |
| 03/13/2000 | 39 | 39.7 | 38 | 38 |
| 03/14/2000 | 38.9 | 40.7 | 38.44 | 39.7 |
| 03/15/2000 | 39.7 | 40.5 | 38.8 | 39.5 |
| 03/16/2000 | 39.61 | 42.84 | 39.61 | 42 |
| 03/17/2000 | 40.2 | 40.5 | 36.2 | 39.75 |
| 03/20/2000 | 38.6 | 39.85 | 38.6 | 39.1 |
| 03/21/2000 | 39.3 | 40.78 | 38.85 | 40.4 |
| 03/22/2000 | 40.4 | 41.86 | 39.2 | 41 |
| 03/23/2000 | 40.03 | 41.05 | 39.99 | 39.99 |
| 03/24/2000 | 39.8 | 40.39 | 38.92 | 39.25 |
| 03/27/2000 | 38.95 | 40 | 38.8 | 39.19 |
| 03/28/2000 | 38.6 | 39.69 | 38.5 | 38.7 |
| 03/29/2000 | 38.3 | 40 | 38.25 | 39.17 |
| 03/30/2000 | 39.17 | 39.8 | 38.37 | 38.55 |
| 03/31/2000 | 40.5 | 40.5 | 38.92 | 39.85 |
| 04/03/2000 | 40.6 | 40.6 | 38.54 | 39.65 |
| 04/04/2000 | 39.92 | 40.7 | 39.6 | 40.24 |
| 04/05/2000 | 40.36 | 41 | 38.81 | 40.36 |
| 04/06/2000 | 41 | 41 | 38.4 | 40 |
| 04/07/2000 | 39.79 | 39.95 | 38.59 | 39.91 |
| 04/10/2000 | 39.63 | 41.9 | 39.5 | 41.7 |
| 04/11/2000 | 42 | 42.13 | 39.1 | 39.37 |
| 04/12/2000 | 39.9 | 42 | 39.51 | 42 |
| 04/13/2000 | 41 | 42.95 | 40.7 | 42.95 |
| 04/14/2000 | 42.99 | 42.99 | 41.77 | 41.9 |
| 04/17/2000 | 40.55 | 41.95 | 40.05 | 41.7 |
| 04/18/2000 | 41.21 | 41.8 | 39.6 | 40.52 |
| 04/19/2000 | 41.25 | 43 | 40.8 | 43 |
| 04/20/2000 | 42.77 | 44.81 | 41.77 | 44.56 |
| 04/21/2000 | 44.56 | 44.56 | 44.56 | 44.56 |
| 04/24/2000 | 44.56 | 44.56 | 44.56 | 44.56 |
| 04/25/2000 | 42.81 | 44.7 | 42.31 | 44 |
| 04/26/2000 | 44.5 | 44.5 | 40.5 | 41.1 |
| 04/27/2000 | 42.1 | 42.1 | 40.26 | 40.7 |
| 04/28/2000 | 39.2 | 42.49 | 39.2 | 41.05 |
| 05/01/2000 | 40.83 | 40.83 | 40.83 | 40.83 |
| 05/02/2000 | 41 | 42.79 | 41 | 42.24 |
| 05/03/2000 | 42.9 | 44 | 42.11 | 42.5 |
| 05/04/2000 | 43.98 | 43.98 | 41.66 | 43.01 |
| 05/05/2000 | 43 | 43.4 | 42.4 | 42.95 |
| 05/08/2000 | 42.95 | 43.49 | 42.88 | 43.29 |
| 05/09/2000 | 42.9 | 44.35 | 42.9 | 43.5 |
| 05/10/2000 | 43.5 | 44.5 | 42.75 | 43.9 |
| 05/11/2000 | 44 | 45.1 | 43.06 | 45.07 |
| 05/12/2000 | 44.24 | 44.5 | 43.12 | 43.5 |
| 05/15/2000 | 43.75 | 44.08 | 43 | 44 |
| 05/16/2000 | 44.05 | 44.5 | 43.1 | 44.3 |
| 05/17/2000 | 43.5 | 44.2 | 43.42 | 44 |
| 05/18/2000 | 43.41 | 45 | 43.41 | 44.8 |
| 05/19/2000 | 44.94 | 44.94 | 42.69 | 43.5 |
| 05/22/2000 | 43.05 | 46 | 41.8 | 45.25 |
| 05/23/2000 | 45.3 | 45.65 | 44.25 | 45 |
| 05/24/2000 | 45 | 46.75 | 44.15 | 46.75 |
| 05/25/2000 | 45.75 | 46.5 | 44.57 | 45 |
| 05/26/2000 | 45.4 | 46.5 | 44.95 | 45.35 |
| 05/29/2000 | 45.5 | 46.5 | 44.9 | 46.19 |
| 05/30/2000 | 45.61 | 46.32 | 45.01 | 45.89 |
| 05/31/2000 | 45 | 46.9 | 45 | 46.75 |
| 06/01/2000 | 45 | 46.94 | 45 | 45.73 |
| 06/02/2000 | 45.02 | 46 | 44.46 | 45.45 |
| 06/05/2000 | 45.5 | 45.9 | 44.5 | 44.5 |
| 06/06/2000 | 45 | 45.45 | 42.75 | 44 |
| 06/07/2000 | 43.77 | 44.27 | 42.01 | 43 |
| 06/08/2000 | 43.01 | 44.7 | 42.5 | 42.57 |
| 06/09/2000 | 42.6 | 43.94 | 42.6 | 43.78 |
| 06/12/2000 | 43.54 | 43.54 | 43.54 | 43.54 |
| 06/13/2000 | 43.15 | 44.75 | 43.06 | 44.7 |
| 06/14/2000 | 44.8 | 45 | 43.61 | 45 |
| 06/15/2000 | 45 | 45.15 | 43.95 | 43.95 |
| 06/16/2000 | 45.9 | 46 | 44.2 | 45.58 |
| 06/19/2000 | 46 | 46.4 | 45 | 46.4 |
| 06/20/2000 | 46.5 | 48.15 | 45.8 | 47.3 |
| 06/21/2000 | 47.75 | 47.75 | 46.15 | 46.85 |
| 06/22/2000 | 47.8 | 47.8 | 46.06 | 46.5 |
| 06/23/2000 | 47 | 48.29 | 46.12 | 48.29 |
| 06/26/2000 | 47.3 | 48.7 | 47.3 | 48.5 |
| 06/27/2000 | 48.27 | 50.3 | 47.32 | 49.85 |
| 06/28/2000 | 49.99 | 54.1 | 48.81 | 52 |
| 06/29/2000 | 52 | 54.4 | 49 | 49.5 |
| 06/30/2000 | 50.5 | 50.5 | 48.56 | 49.9 |
| 07/03/2000 | 49 | 51.4 | 49 | 51 |
| 07/04/2000 | 51 | 51 | 49.21 | 50.2 |
| 07/05/2000 | 50.3 | 50.75 | 49.5 | 50.05 |
| 07/06/2000 | 49.55 | 50.1 | 48.2 | 48.3 |
| 07/07/2000 | 48.1 | 50.95 | 48 | 50.15 |
| 07/10/2000 | 50 | 51 | 49.28 | 50.3 |
| 07/11/2000 | 50.3 | 51.2 | 49.7 | 50.5 |
| 07/12/2000 | 49.8 | 51.8 | 49.8 | 50.2 |
| 07/13/2000 | 50.25 | 50.25 | 48.75 | 48.75 |
| 07/14/2000 | 48.75 | 48.75 | 48.75 | 48.75 |
| 07/17/2000 | 48 | 49.24 | 47.5 | 48.65 |
| 07/18/2000 | 49 | 51.4 | 48.88 | 50.2 |
| 07/19/2000 | 49.9 | 50.5 | 49.15 | 49.25 |
| 07/20/2000 | 49.1 | 53.45 | 49.02 | 52.65 |
| 07/21/2000 | 52.5 | 53 | 51 | 52.05 |
| 07/24/2000 | 52.85 | 53.5 | 51.1 | 52.4 |
| 07/25/2000 | 54 | 54.5 | 52.55 | 53.5 |
| 07/26/2000 | 54.5 | 54.5 | 52.2 | 54.4 |
| 07/27/2000 | 52.75 | 56 | 52.75 | 55.05 |
| 07/28/2000 | 54.65 | 58.8 | 54.65 | 57.2 |
| 07/31/2000 | 57.2 | 58.7 | 55.8 | 57.55 |
| 08/01/2000 | 58 | 58.9 | 56.5 | 58.55 |
| 08/02/2000 | 58.6 | 59 | 55.25 | 56.75 |
| 08/03/2000 | 55.7 | 57.2 | 54.7 | 54.7 |
| 08/04/2000 | 54.85 | 56.2 | 53.95 | 55.5 |
| 08/07/2000 | 55.35 | 58.1 | 55.05 | 57.5 |
| 08/08/2000 | 58.4 | 58.4 | 56.7 | 58 |
| 08/09/2000 | 58.3 | 58.4 | 56.65 | 57.05 |
| 08/10/2000 | 56 | 57.55 | 55.15 | 57.45 |
| 08/11/2000 | 57.9 | 58.3 | 56 | 56.5 |
| 08/14/2000 | 57.2 | 57.2 | 54.75 | 55 |
| 08/15/2000 | 55.65 | 56.45 | 54.5 | 55 |
| 08/16/2000 | 56 | 56 | 54.5 | 55.4 |
| 08/17/2000 | 55.8 | 55.8 | 53.6 | 54.55 |
| 08/18/2000 | 54.4 | 55.6 | 53.65 | 53.75 |
| 08/21/2000 | 54 | 55.4 | 53.5 | 54.9 |
| 08/22/2000 | 55.2 | 58.3 | 54.7 | 57.2 |
| 08/23/2000 | 57.8 | 57.8 | 55.5 | 55.9 |
| 08/24/2000 | 56 | 58.45 | 54.8 | 55.75 |
| 08/25/2000 | 56.2 | 59 | 56 | 58.7 |
| 08/28/2000 | 58 | 58.7 | 57.3 | 57.5 |
| 08/29/2000 | 57.05 | 58.6 | 56.4 | 58 |
| 08/30/2000 | 57.3 | 58.4 | 56.95 | 57.15 |
| 08/31/2000 | 57.65 | 57.9 | 54.9 | 54.9 |
| 09/01/2000 | 55.5 | 58.75 | 55.5 | 57.55 |
| 09/04/2000 | 57.25 | 57.45 | 56.3 | 56.55 |
| 09/05/2000 | 58.1 | 61.1 | 57.2 | 60.1 |
| 09/06/2000 | 60 | 61.35 | 57.75 | 58.35 |
| 09/07/2000 | 58.1 | 58.75 | 56.8 | 58.4 |
| 09/08/2000 | 58.35 | 58.4 | 56 | 56.25 |
| 09/11/2000 | 56.5 | 56.5 | 55 | 55.25 |
| 09/12/2000 | 54.7 | 57.5 | 54.7 | 57.1 |
| 09/13/2000 | 57.6 | 58 | 55.55 | 56.5 |
| 09/14/2000 | 57.4 | 58.85 | 56.9 | 57.9 |
| 09/15/2000 | 58.1 | 58.5 | 56.2 | 56.6 |
| 09/18/2000 | 56.95 | 56.95 | 55 | 55.8 |
| 09/19/2000 | 56.25 | 57.5 | 55.55 | 57.2 |
| 09/20/2000 | 55.05 | 56.15 | 54.75 | 55 |
| 09/21/2000 | 55.25 | 55.5 | 52.1 | 54.75 |
| 09/22/2000 | 54.9 | 57.5 | 54.1 | 57.5 |
| 09/25/2000 | 58 | 58.25 | 55.7 | 57.5 |
| 09/26/2000 | 58 | 58.6 | 56.2 | 58 |
| 09/27/2000 | 57.55 | 59.75 | 57.25 | 59.5 |
| 09/28/2000 | 60 | 60.95 | 59.25 | 60 |
| 09/29/2000 | 56.3 | 62.3 | 56.3 | 60.9 |
| 10/02/2000 | 59.8 | 62.05 | 59.15 | 61.4 |
| 10/03/2000 | 60.6 | 63.1 | 60.45 | 60.55 |
| 10/04/2000 | 60.75 | 62.75 | 60.65 | 62.4 |
| 10/05/2000 | 63 | 63.4 | 60.6 | 61 |
| 10/06/2000 | 61 | 63 | 60.55 | 61.2 |
| 10/09/2000 | 60.9 | 63 | 60.3 | 61.8 |
| 10/10/2000 | 62 | 62.35 | 60.95 | 61.05 |
| 10/11/2000 | 61.1 | 62.9 | 60.95 | 61.4 |
| 10/12/2000 | 61.4 | 62 | 58.1 | 59.5 |
| 10/13/2000 | 58 | 60.75 | 57.75 | 60.75 |
| 10/16/2000 | 60.1 | 60.85 | 58.6 | 60.45 |
| 10/17/2000 | 60.9 | 62 | 59.1 | 62 |
| 10/18/2000 | 60.8 | 62 | 59.7 | 60.8 |
| 10/19/2000 | 60.5 | 62.3 | 59.25 | 60 |
| 10/20/2000 | 60.05 | 60.8 | 57 | 58.75 |
| 10/23/2000 | 57.3 | 61.75 | 57.3 | 60.8 |
| 10/24/2000 | 61.75 | 61.95 | 59.5 | 61.3 |
| 10/25/2000 | 61.3 | 63.5 | 61.3 | 62.8 |
| 10/26/2000 | 63.5 | 64.55 | 61.5 | 62.75 |
| 10/27/2000 | 63 | 63 | 60.6 | 61.5 |
| 10/30/2000 | 61 | 62.7 | 61 | 62.5 |
| 10/31/2000 | 62.25 | 62.3 | 60.6 | 62 |
| 11/01/2000 | 62.5 | 62.5 | 59.8 | 61.6 |
| 11/02/2000 | 61.05 | 62.6 | 60.4 | 62.45 |
| 11/03/2000 | 62.3 | 63.5 | 61.25 | 63 |
| 11/06/2000 | 63.4 | 63.8 | 62 | 62.25 |
| 11/07/2000 | 63.3 | 63.3 | 62.3 | 62.5 |
| 11/08/2000 | 64 | 64.8 | 62.5 | 62.85 |
| 11/09/2000 | 63 | 65.2 | 62.7 | 65 |
| 11/10/2000 | 65.45 | 66.6 | 63.8 | 66.3 |
| 11/13/2000 | 66.3 | 68.25 | 65.05 | 65.85 |
| 11/14/2000 | 65.2 | 66.5 | 64.6 | 66.2 |
| 11/15/2000 | 65.8 | 68.55 | 64.75 | 68.5 |
| 11/16/2000 | 68.85 | 69.2 | 66.9 | 68.5 |
| 11/17/2000 | 68.3 | 68.75 | 67.3 | 68.05 |
| 11/20/2000 | 68.05 | 68.4 | 66 | 66 |
| 11/21/2000 | 66 | 66.85 | 64.75 | 66 |
| 11/22/2000 | 66 | 66.3 | 64.25 | 65.8 |
| 11/23/2000 | 65.8 | 67.95 | 65.5 | 67.8 |
| 11/24/2000 | 67.8 | 68.1 | 65.85 | 66.95 |
| 11/27/2000 | 66.95 | 67.75 | 65.35 | 65.8 |
| 11/28/2000 | 65.8 | 67.6 | 65.75 | 67.15 |
| 11/29/2000 | 67.15 | 68.5 | 66.2 | 67.85 |
| 11/30/2000 | 67.85 | 70.8 | 67.5 | 70 |
| 12/01/2000 | 70 | 70 | 66.8 | 66.8 |
| 12/04/2000 | 66.8 | 68.2 | 66 | 66 |
| 12/05/2000 | 66 | 69.5 | 66 | 67.6 |
| 12/06/2000 | 67.6 | 67.6 | 60.85 | 62.75 |
| 12/07/2000 | 62.75 | 64.4 | 61.2 | 63.5 |
| 12/08/2000 | 63.5 | 65.1 | 61.35 | 61.35 |
| 12/11/2000 | 63.7 | 64 | 62.15 | 63.7 |
| 12/12/2000 | 63 | 63.95 | 62.1 | 63 |
| 12/13/2000 | 61.8 | 64.7 | 60.7 | 61.8 |
| 12/14/2000 | 62 | 64.85 | 60.8 | 62 |
| 12/15/2000 | 61.85 | 63.3 | 61.3 | 61.85 |
| 12/18/2000 | 60.9 | 63.4 | 60.2 | 60.9 |
| 12/19/2000 | 62.1 | 62.6 | 59.3 | 62.1 |
| 12/20/2000 | 63 | 64.75 | 61.55 | 63 |
| 12/21/2000 | 65.3 | 65.3 | 61.55 | 65.3 |
| 12/22/2000 | 66.5 | 67.25 | 64.65 | 66.5 |
| 12/25/2000 | 66.14 | 66.14 | 66.14 | 66.14 |
| 12/26/2000 | 66.14 | 66.14 | 66.14 | 66.14 |
| 12/27/2000 | 67.6 | 69.2 | 65.05 | 67.6 |
| 12/28/2000 | 68.3 | 68.95 | 67.1 | 68.3 |
| 12/29/2000 | 71 | 71 | 67.5 | 71 |