Sanofi-Aventis S.A. (OP: SNYNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2018 | 84.62 | 86.09 | 84.62 | 86.09 | 40,100 | +1.79(+2.12%) |
| Dec 28, 2018 | 84.30 | 84.30 | 84.30 | 84.30 | 300 | -0.65(-0.77%) |
| Dec 27, 2018 | 84.85 | 84.95 | 84.85 | 84.95 | 220 | +0.25(+0.30%) |
| Dec 26, 2018 | 84.70 | 84.70 | 84.70 | 29 | +0.00(+0.00%) | |
| Dec 20, 2018 | 84.70 | 84.70 | 84.70 | 0 | -0.90(-1.05%) | |
| Dec 19, 2018 | 85.60 | 85.60 | 85.60 | 85.60 | 745 | -1.85(-2.12%) |
| Dec 17, 2018 | 87.45 | 87.45 | 87.45 | 0 | +0.50(+0.58%) | |
| Dec 13, 2018 | 86.95 | 86.95 | 86.95 | 0 | -1.45(-1.64%) | |
| Dec 11, 2018 | 88.40 | 88.40 | 88.40 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 88.40 | 88.40 | 88.40 | 88.40 | 200 | +2.80(+3.27%) |
| Dec 07, 2018 | 85.60 | 85.60 | 85.60 | 85.60 | 100 | -1.30(-1.50%) |
| Dec 06, 2018 | 85.79 | 86.90 | 85.79 | 86.90 | 620 | -2.49(-2.79%) |
| Dec 04, 2018 | 89.39 | 89.39 | 89.39 | 89.39 | 500 | -1.11(-1.23%) |
| Nov 30, 2018 | 90.50 | 90.50 | 90.50 | 0 | -0.30(-0.33%) | |
| Nov 29, 2018 | 90.80 | 90.80 | 90.80 | 333 | +1.80(+2.02%) | |
| Nov 27, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 23, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 21, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 16, 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 100 | +0.21(+0.23%) |
| Nov 15, 2018 | 88.79 | 88.79 | 88.79 | 88.79 | 515 | +0.89(+1.02%) |
| Nov 12, 2018 | 87.90 | 87.90 | 87.90 | 0 | -3.56(-3.89%) | |
| Nov 09, 2018 | 91.46 | 91.46 | 91.46 | 91.46 | 200 | +2.46(+2.76%) |
| Nov 07, 2018 | 89.00 | 89.00 | 89.00 | 0 | +0.00(+0.00%) | |
| Nov 06, 2018 | 89.00 | 89.00 | 89.00 | 10 | +0.00(+0.00%) | |
| Nov 05, 2018 | 89.00 | 89.00 | 89.00 | 89.00 | 101 | -0.60(-0.67%) |
| Nov 01, 2018 | 89.60 | 89.60 | 89.60 | 0 | +0.00(+0.00%) | |
| Oct 31, 2018 | 89.60 | 89.60 | 89.60 | 89.60 | 763 | +4.55(+5.35%) |
| Oct 29, 2018 | 85.05 | 85.05 | 85.05 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 82.56 | 85.05 | 82.56 | 85.05 | 300 | -4.45(-4.97%) |
| Oct 24, 2018 | 89.50 | 89.50 | 89.50 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 89.50 | 89.50 | 89.50 | 89.50 | 254 | +2.56(+2.94%) |
| Oct 22, 2018 | 86.94 | 86.94 | 86.94 | 30 | +0.00(+0.00%) | |
| Oct 18, 2018 | 86.94 | 86.94 | 86.94 | 0 | -1.06(-1.20%) | |
| Oct 17, 2018 | 88.00 | 88.00 | 88.00 | 109 | +0.00(+0.00%) | |
| Oct 16, 2018 | 87.00 | 88.00 | 87.00 | 88.00 | 200 | +2.32(+2.71%) |
| Oct 12, 2018 | 85.68 | 85.68 | 85.68 | 0 | -2.47(-2.80%) | |
| Oct 10, 2018 | 88.15 | 88.15 | 88.15 | 0 | +1.39(+1.60%) | |
| Oct 05, 2018 | 86.76 | 86.76 | 86.76 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 86.76 | 86.76 | 86.76 | 6,420 | +0.00(+0.00%) | |
| Oct 02, 2018 | 86.76 | 86.76 | 86.76 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 86.76 | 86.76 | 86.76 | 14 | +0.00(+0.00%) | |
| Sep 28, 2018 | 86.70 | 86.76 | 86.70 | 86.76 | 2,000 | -2.04(-2.30%) |
| Sep 26, 2018 | 88.80 | 88.80 | 88.80 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 88.80 | 88.80 | 88.80 | 88.80 | 385 | +3.35(+3.92%) |
| Sep 24, 2018 | 85.45 | 85.45 | 85.45 | 2,014 | +0.00(+0.00%) | |
| Sep 21, 2018 | 85.45 | 85.45 | 85.45 | 85.45 | 300 | -2.21(-2.52%) |
| Sep 20, 2018 | 87.66 | 87.66 | 87.66 | 87.66 | 120 | +0.56(+0.64%) |
| Sep 18, 2018 | 87.10 | 87.10 | 87.10 | 0 | -1.75(-1.97%) | |
| Sep 14, 2018 | 88.85 | 88.85 | 88.85 | 0 | +3.95(+4.65%) | |
| Sep 12, 2018 | 84.90 | 84.90 | 84.90 | 0 | -0.70(-0.82%) | |
| Sep 04, 2018 | 85.60 | 85.60 | 85.60 | 0 | -1.30(-1.50%) | |
| Aug 29, 2018 | 86.90 | 86.90 | 86.90 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 85.20 | 88.11 | 85.20 | 86.90 | 101,204 | +0.07(+0.08%) |
| Aug 27, 2018 | 86.83 | 86.83 | 86.83 | 44 | +0.00(+0.00%) | |
| Aug 24, 2018 | 86.90 | 86.92 | 86.83 | 86.83 | 74,900 | +0.53(+0.61%) |
| Aug 23, 2018 | 86.15 | 86.30 | 86.15 | 86.30 | 924 | +5.38(+6.65%) |
| Aug 22, 2018 | 80.92 | 80.92 | 80.92 | 72 | +0.00(+0.00%) | |
| Aug 20, 2018 | 80.92 | 80.92 | 80.92 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 80.92 | 80.92 | 80.92 | 0 | -1.82(-2.20%) | |
| Aug 14, 2018 | 82.74 | 82.74 | 82.74 | 0 | -1.10(-1.31%) | |
| Aug 13, 2018 | 83.84 | 83.84 | 83.84 | 83.84 | 12,729 | +1.24(+1.50%) |
| Aug 10, 2018 | 82.60 | 82.60 | 82.60 | 82.60 | 2,200 | -3.55(-4.12%) |
| Aug 09, 2018 | 86.15 | 86.15 | 86.15 | 86.15 | 200 | +0.87(+1.02%) |
| Aug 08, 2018 | 85.28 | 85.28 | 85.28 | 24,855 | -3.13(-3.54%) | |
| Aug 07, 2018 | 88.41 | 88.41 | 88.41 | 90 | +0.00(+0.00%) | |
| Aug 06, 2018 | 88.41 | 88.41 | 88.41 | 12 | +0.00(+0.00%) | |
| Aug 03, 2018 | 88.41 | 88.41 | 88.41 | 47 | +0.00(+0.00%) | |
| Aug 02, 2018 | 88.41 | 88.41 | 88.41 | 73 | +0.00(+0.00%) | |
| Aug 01, 2018 | 88.41 | 88.41 | 88.41 | 88.41 | 369 | +0.00(+0.00%) |
| Jul 31, 2018 | 193 | +0.00(+0.00%) | ||||
| Jul 30, 2018 | 84.46 | 84.46 | 84.46 | 84.46 | 420 | +0.00(+0.00%) |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 23, 2018 | 82.70 | 82.70 | 82.70 | 0 | -1.91(-2.26%) | |
| Jul 19, 2018 | 84.61 | 84.61 | 84.61 | 30 | +2.51(+3.06%) | |
| Jul 12, 2018 | 82.10 | 82.10 | 82.10 | 124 | -0.10(-0.12%) | |
| Jul 09, 2018 | 82.20 | 82.20 | 82.20 | 35 | +2.35(+2.94%) | |
| Jul 03, 2018 | 79.85 | 79.85 | 79.85 | 25 | -1.15(-1.42%) | |
| Jun 29, 2018 | 81.00 | 81.00 | 81.00 | 15 | +3.68(+4.76%) | |
| Jun 28, 2018 | 77.32 | 77.32 | 77.32 | 77.32 | 885 | -1.48(-1.88%) |
| Jun 26, 2018 | 78.80 | 78.80 | 78.80 | 526 | -1.80(-2.23%) | |
| Jun 25, 2018 | 81.00 | 81.00 | 80.60 | 80.60 | 365 | +1.45(+1.83%) |
| Jun 20, 2018 | 79.15 | 79.15 | 79.15 | 0 | -1.00(-1.25%) | |
| Jun 15, 2018 | 80.15 | 80.15 | 80.15 | 144 | +1.15(+1.46%) | |
| Jun 13, 2018 | 79.00 | 79.00 | 79.00 | 3,498 | +1.75(+2.27%) | |
| Jun 05, 2018 | 77.25 | 77.25 | 77.25 | 0 | +1.02(+1.34%) | |
| Jun 01, 2018 | 76.23 | 76.23 | 76.23 | 21 | +0.23(+0.30%) | |
| May 29, 2018 | 76.00 | 76.00 | 76.00 | 65 | +0.53(+0.70%) | |
| May 24, 2018 | 75.47 | 75.47 | 75.47 | 0 | -0.71(-0.93%) | |
| May 22, 2018 | 76.18 | 76.18 | 76.18 | 164 | -1.47(-1.89%) | |
| May 16, 2018 | 77.65 | 77.65 | 77.65 | 15 | +0.05(+0.06%) | |
| May 14, 2018 | 77.60 | 77.60 | 77.60 | 9 | +0.70(+0.91%) | |
| May 11, 2018 | 77.30 | 77.30 | 76.90 | 76.90 | 384 | -0.40(-0.52%) |
| May 08, 2018 | 77.30 | 77.30 | 77.30 | 255 | -0.96(-1.23%) | |
| May 02, 2018 | 78.26 | 78.26 | 78.26 | 0 | -2.04(-2.54%) | |
| Apr 30, 2018 | 80.30 | 80.30 | 80.30 | 30 | +2.31(+2.96%) | |
| Apr 27, 2018 | 77.99 | 77.99 | 77.99 | 77.99 | 100 | -2.76(-3.42%) |
| Apr 26, 2018 | 80.75 | 80.75 | 80.75 | 80.75 | 160 | +0.00(+0.00%) |
| Apr 25, 2018 | 80.75 | 80.75 | 80.75 | 80.75 | 274 | +1.05(+1.32%) |
| Apr 23, 2018 | 79.70 | 79.70 | 79.70 | 0 | -1.30(-1.60%) | |
| Apr 18, 2018 | 81.00 | 81.00 | 81.00 | 40 | -1.80(-2.17%) | |
| Apr 12, 2018 | 82.80 | 82.80 | 82.80 | 35 | +2.70(+3.37%) | |
| Apr 11, 2018 | 81.35 | 81.35 | 80.10 | 80.10 | 320 | -2.20(-2.67%) |
| Apr 10, 2018 | 82.30 | 82.30 | 82.30 | 82.30 | 115 | +3.35(+4.24%) |
| Apr 05, 2018 | 78.95 | 78.95 | 78.95 | 54 | -0.10(-0.13%) | |
| Mar 28, 2018 | 79.05 | 79.05 | 79.05 | 0 | -0.65(-0.82%) | |
| Mar 23, 2018 | 79.70 | 79.70 | 79.70 | 0 | +0.70(+0.88%) | |
| Mar 22, 2018 | 79.00 | 79.00 | 79.00 | 79.00 | 484 | -0.55(-0.69%) |
| Mar 20, 2018 | 79.55 | 79.55 | 79.55 | 35 | -2.03(-2.49%) | |
| Mar 16, 2018 | 81.58 | 81.58 | 81.58 | 25 | +1.17(+1.46%) | |
| Mar 15, 2018 | 81.14 | 81.14 | 80.40 | 80.41 | 959 | -1.45(-1.77%) |
| Mar 14, 2018 | 81.00 | 81.86 | 81.00 | 81.86 | 280 | +2.92(+3.70%) |
| Mar 13, 2018 | 78.94 | 78.94 | 78.94 | 78.94 | 175 | +1.38(+1.78%) |
| Mar 06, 2018 | 77.56 | 77.56 | 77.56 | 0 | -0.80(-1.01%) | |
| Mar 02, 2018 | 78.36 | 78.36 | 78.36 | 138 | +0.47(+0.60%) | |
| Feb 28, 2018 | 77.89 | 77.89 | 77.89 | 50 | -0.84(-1.07%) | |
| Feb 22, 2018 | 78.73 | 78.73 | 78.73 | 19 | +1.08(+1.39%) | |
| Feb 20, 2018 | 77.65 | 77.65 | 77.65 | 0 | -2.60(-3.24%) | |
| Feb 15, 2018 | 80.25 | 80.25 | 80.25 | 0 | -0.10(-0.12%) | |
| Feb 14, 2018 | 80.35 | 80.35 | 80.35 | 80.35 | 109 | +0.95(+1.20%) |
| Feb 13, 2018 | 77.72 | 79.40 | 77.72 | 79.40 | 1,123 | +1.88(+2.43%) |
| Feb 12, 2018 | 80.07 | 80.07 | 77.52 | 77.52 | 532 | -1.13(-1.44%) |
| Feb 09, 2018 | 78.65 | 78.65 | 78.65 | 78.65 | 251 | +0.66(+0.85%) |
| Feb 08, 2018 | 77.99 | 77.99 | 77.99 | 77.99 | 532 | -8.36(-9.68%) |
| Feb 02, 2018 | 86.35 | 86.35 | 86.35 | 0 | -1.17(-1.34%) | |
| Feb 01, 2018 | 87.52 | 87.52 | 87.52 | 87.52 | 5,599 | -0.08(-0.09%) |
| Jan 31, 2018 | 88.75 | 88.75 | 87.60 | 87.60 | 2,675 | -1.40(-1.57%) |
| Jan 24, 2018 | 89.00 | 89.00 | 89.00 | 34 | +0.80(+0.91%) | |
| Jan 23, 2018 | 87.38 | 88.20 | 87.38 | 88.20 | 772 | +0.75(+0.86%) |
| Jan 22, 2018 | 86.48 | 87.45 | 85.33 | 87.45 | 25,694 | -0.58(-0.66%) |
| Jan 10, 2018 | 88.03 | 88.03 | 88.03 | 25 | -0.97(-1.09%) | |
| Jan 08, 2018 | 89.00 | 89.00 | 89.00 | 2 | +0.25(+0.28%) | |
| Jan 05, 2018 | 88.75 | 88.75 | 88.75 | 88.75 | 677 | +0.10(+0.11%) |
| Jan 04, 2018 | 88.65 | 88.65 | 88.65 | 88.65 | 295 | +4.35(+5.16%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
