Sanofi-Aventis S.A. (OP: SNYNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 02, 2018 | 84.30 | 84.30 | 84.30 | 25 | -0.65(-0.77%) | |
| Dec 29, 2017 | 84.95 | 84.95 | 84.95 | 0 | -0.40(-0.47%) | |
| Dec 28, 2017 | 85.40 | 85.40 | 85.35 | 85.35 | 1,034 | +0.77(+0.91%) |
| Dec 22, 2017 | 84.58 | 84.58 | 84.58 | 0 | -0.92(-1.08%) | |
| Dec 21, 2017 | 85.50 | 85.50 | 85.50 | 85.50 | 143 | -1.25(-1.44%) |
| Dec 18, 2017 | 86.75 | 86.75 | 86.75 | 0 | +0.05(+0.06%) | |
| Dec 13, 2017 | 86.70 | 86.70 | 86.70 | 94 | -0.55(-0.63%) | |
| Dec 11, 2017 | 87.25 | 87.25 | 87.25 | 15 | +0.90(+1.04%) | |
| Dec 08, 2017 | 84.80 | 86.35 | 84.75 | 86.35 | 1,145 | -0.54(-0.62%) |
| Dec 07, 2017 | 86.89 | 86.89 | 86.89 | 86.89 | 1,020 | +0.31(+0.36%) |
| Dec 06, 2017 | 86.27 | 86.58 | 86.27 | 86.58 | 2,793 | -0.45(-0.52%) |
| Dec 04, 2017 | 87.03 | 87.03 | 87.03 | 0 | -1.52(-1.72%) | |
| Dec 01, 2017 | 88.55 | 88.55 | 88.55 | 88.55 | 291 | -2.90(-3.17%) |
| Nov 29, 2017 | 91.45 | 91.45 | 91.45 | 0 | -0.15(-0.16%) | |
| Nov 28, 2017 | 91.60 | 91.60 | 91.60 | 91.60 | 534 | +1.60(+1.78%) |
| Nov 22, 2017 | 90.00 | 90.00 | 90.00 | 0 | +0.30(+0.33%) | |
| Nov 21, 2017 | 89.70 | 89.70 | 89.70 | 89.70 | 199 | +1.15(+1.30%) |
| Nov 16, 2017 | 88.55 | 88.55 | 88.55 | 0 | -0.55(-0.62%) | |
| Nov 15, 2017 | 88.05 | 89.10 | 88.05 | 89.10 | 1,059 | -0.05(-0.06%) |
| Nov 14, 2017 | 89.15 | 89.15 | 89.15 | 89.15 | 100 | -2.47(-2.70%) |
| Nov 08, 2017 | 91.62 | 91.62 | 91.62 | 1,392 | -3.88(-4.06%) | |
| Oct 26, 2017 | 95.50 | 95.50 | 95.50 | 0 | +0.35(+0.37%) | |
| Oct 25, 2017 | 97.97 | 97.97 | 95.15 | 95.15 | 673 | -3.90(-3.94%) |
| Oct 23, 2017 | 99.05 | 99.05 | 99.05 | 20 | +0.05(+0.05%) | |
| Oct 18, 2017 | 99.00 | 99.00 | 99.00 | 0 | -0.25(-0.25%) | |
| Oct 12, 2017 | 99.25 | 99.25 | 99.25 | 0 | -0.75(-0.75%) | |
| Oct 11, 2017 | 100.00 | 100.00 | 100.00 | 100.00 | 100 | +0.35(+0.35%) |
| Oct 06, 2017 | 99.65 | 99.65 | 99.65 | 645 | +0.15(+0.15%) | |
| Oct 05, 2017 | 98.40 | 99.50 | 98.40 | 99.50 | 265 | +0.68(+0.69%) |
| Oct 03, 2017 | 98.82 | 98.82 | 98.82 | 0 | -0.48(-0.49%) | |
| Oct 02, 2017 | 99.30 | 99.30 | 99.30 | 99.30 | 1,120 | -0.04(-0.04%) |
| Sep 27, 2017 | 99.34 | 99.34 | 99.34 | 0 | -0.41(-0.41%) | |
| Sep 22, 2017 | 99.75 | 99.75 | 99.75 | 199 | +2.20(+2.26%) | |
| Sep 20, 2017 | 97.55 | 97.55 | 97.55 | 0 | +1.01(+1.05%) | |
| Sep 18, 2017 | 96.54 | 96.54 | 96.54 | 50 | -0.10(-0.11%) | |
| Sep 13, 2017 | 96.64 | 96.64 | 96.64 | 0 | -2.46(-2.48%) | |
| Sep 12, 2017 | 98.06 | 99.10 | 98.06 | 99.10 | 515 | +0.40(+0.41%) |
| Sep 08, 2017 | 98.70 | 98.70 | 98.70 | 727 | +1.45(+1.49%) | |
| Aug 31, 2017 | 97.25 | 97.25 | 97.25 | 0 | -0.05(-0.05%) | |
| Aug 24, 2017 | 97.30 | 97.30 | 97.30 | 0 | +0.03(+0.03%) | |
| Aug 17, 2017 | 97.27 | 97.27 | 97.27 | 0 | +2.52(+2.66%) | |
| Aug 11, 2017 | 94.75 | 94.75 | 94.75 | 32 | -1.00(-1.04%) | |
| Aug 09, 2017 | 95.75 | 95.75 | 95.75 | 0 | -0.45(-0.47%) | |
| Aug 07, 2017 | 96.20 | 96.20 | 96.20 | 0 | +1.78(+1.89%) | |
| Aug 03, 2017 | 94.42 | 94.42 | 94.42 | 375 | -0.50(-0.53%) | |
| Aug 02, 2017 | 94.92 | 94.92 | 94.92 | 94.92 | 349 | +1.32(+1.41%) |
| Aug 01, 2017 | 93.55 | 93.60 | 93.55 | 93.60 | 430 | -2.10(-2.19%) |
| Jul 31, 2017 | 95.84 | 95.84 | 95.69 | 95.70 | 890 | +0.10(+0.10%) |
| Jul 27, 2017 | 95.60 | 95.60 | 95.60 | 145 | +0.55(+0.58%) | |
| Jul 18, 2017 | 95.05 | 95.05 | 95.05 | 0 | -1.90(-1.96%) | |
| Jul 17, 2017 | 96.95 | 96.95 | 96.95 | 96.95 | 447 | +2.70(+2.86%) |
| Jul 11, 2017 | 94.25 | 94.25 | 94.25 | 35 | -0.66(-0.70%) | |
| Jul 03, 2017 | 94.91 | 94.91 | 94.91 | 94.91 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 94.91 | 94.91 | 94.91 | 0 | -3.19(-3.25%) | |
| Jun 28, 2017 | 98.10 | 98.10 | 98.10 | 98.10 | 126 | -0.35(-0.36%) |
| Jun 26, 2017 | 98.45 | 98.45 | 98.45 | 0 | +0.20(+0.20%) | |
| Jun 23, 2017 | 98.25 | 98.25 | 98.25 | 98.25 | 372 | +3.20(+3.37%) |
| Jun 16, 2017 | 95.05 | 95.05 | 95.05 | 34,530 | -0.20(-0.21%) | |
| Jun 15, 2017 | 95.25 | 95.25 | 95.25 | 95.25 | 201 | -0.55(-0.57%) |
| Jun 14, 2017 | 95.80 | 95.80 | 95.80 | 95.80 | 6,115 | -0.20(-0.21%) |
| Jun 12, 2017 | 96.00 | 96.00 | 96.00 | 5 | -0.50(-0.52%) | |
| Jun 08, 2017 | 96.50 | 96.50 | 96.50 | 0 | -0.60(-0.62%) | |
| Jun 07, 2017 | 97.10 | 97.10 | 97.10 | 97.10 | 300 | -1.35(-1.37%) |
| Jun 06, 2017 | 98.45 | 98.45 | 98.45 | 98.45 | 600 | -0.45(-0.46%) |
| Jun 05, 2017 | 98.99 | 98.99 | 98.90 | 98.90 | 325 | +1.90(+1.96%) |
| May 30, 2017 | 97.00 | 97.00 | 97.00 | 0 | -1.00(-1.02%) | |
| May 26, 2017 | 97.98 | 98.00 | 97.98 | 98.00 | 75,000 | +0.91(+0.93%) |
| May 25, 2017 | 97.00 | 97.09 | 97.00 | 97.09 | 494 | +0.04(+0.04%) |
| May 24, 2017 | 97.59 | 97.59 | 97.05 | 97.05 | 643 | -0.80(-0.82%) |
| May 22, 2017 | 97.85 | 97.85 | 97.85 | 50 | -1.32(-1.33%) | |
| May 19, 2017 | 99.17 | 99.17 | 99.17 | 99.17 | 243 | +0.22(+0.22%) |
| May 18, 2017 | 98.95 | 98.95 | 98.95 | 98.95 | 125 | -0.05(-0.05%) |
| May 17, 2017 | 100.11 | 100.29 | 99.00 | 99.00 | 525 | -1.30(-1.30%) |
| May 16, 2017 | 99.88 | 100.30 | 99.88 | 100.30 | 35,200 | +0.10(+0.10%) |
| May 12, 2017 | 100.20 | 100.20 | 100.20 | 30 | +0.21(+0.21%) | |
| May 11, 2017 | 99.99 | 99.99 | 99.99 | 99.99 | 100 | +2.35(+2.41%) |
| May 10, 2017 | 97.64 | 97.64 | 97.64 | 97.64 | 220 | -0.86(-0.87%) |
| May 08, 2017 | 98.50 | 98.50 | 98.50 | 53 | -0.76(-0.77%) | |
| May 05, 2017 | 99.26 | 99.26 | 99.26 | 99.26 | 100 | +2.11(+2.17%) |
| May 04, 2017 | 97.35 | 97.35 | 97.15 | 97.15 | 875 | +1.95(+2.05%) |
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.
