Sanofi-Aventis S.A. (OP: SNYNF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 105.00 | 105.25 | 105.00 | 105.25 | 342 | +0.75(+0.72%) |
| Apr 28, 2022 | 104.50 | 104.50 | 104.50 | 104.50 | 368 | -3.19(-2.96%) |
| Apr 26, 2022 | 107.69 | 51 | -1.98(-1.81%) | |||
| Apr 25, 2022 | 109.67 | 109.67 | 109.67 | 109.67 | 173 | +0.30(+0.27%) |
| Apr 22, 2022 | 109.38 | 109.38 | 109.38 | 109.38 | 201 | -1.38(-1.24%) |
| Apr 21, 2022 | 112.00 | 112.09 | 110.75 | 110.75 | 958 | -1.17(-1.05%) |
| Apr 19, 2022 | 111.92 | 71 | -1.50(-1.32%) | |||
| Apr 14, 2022 | 113.42 | 127 | +3.67(+3.34%) | |||
| Apr 13, 2022 | 114.75 | 115.17 | 109.75 | 109.75 | 1,566 | -5.25(-4.57%) |
| Apr 11, 2022 | 115.00 | 104 | +3.07(+2.74%) | |||
| Apr 08, 2022 | 111.93 | 111.93 | 111.93 | 111.93 | 323 | +1.93(+1.75%) |
| Apr 07, 2022 | 110.00 | 110.67 | 110.00 | 110.00 | 394 | +3.80(+3.58%) |
| Apr 05, 2022 | 106.20 | 0 | -0.80(-0.75%) | |||
| Apr 04, 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 415 | +6.42(+6.38%) |
| Mar 30, 2022 | 100.58 | 9 | +0.92(+0.92%) | |||
| Mar 23, 2022 | 99.66 | 75 | -0.37(-0.37%) | |||
| Mar 21, 2022 | 100.03 | 214 | -1.30(-1.28%) | |||
| Mar 17, 2022 | 101.33 | 64 | -1.67(-1.62%) | |||
| Mar 15, 2022 | 103.00 | 143 | +0.08(+0.08%) | |||
| Mar 14, 2022 | 103.00 | 103.00 | 102.50 | 102.92 | 554 | -2.75(-2.60%) |
| Mar 11, 2022 | 105.67 | 105.67 | 105.67 | 105.67 | 189 | +2.17(+2.10%) |
| Mar 10, 2022 | 101.80 | 103.50 | 101.80 | 103.50 | 1,374 | +4.20(+4.23%) |
| Mar 09, 2022 | 99.30 | 99.30 | 99.30 | 99.30 | 208 | -0.50(-0.50%) |
| Mar 07, 2022 | 99.80 | 1,466 | +6.72(+7.22%) | |||
| Mar 04, 2022 | 93.66 | 93.66 | 93.08 | 93.08 | 513 | -6.18(-6.23%) |
| Mar 03, 2022 | 97.45 | 99.26 | 97.45 | 99.26 | 101,839 | -5.44(-5.20%) |
| Mar 02, 2022 | 104.65 | 104.70 | 98.00 | 104.70 | 151,939 | -1.10(-1.04%) |
| Mar 01, 2022 | 105.80 | 105.80 | 105.80 | 105.80 | 100 | -3.65(-3.33%) |
| Feb 25, 2022 | 109.45 | 1,570 | +5.45(+5.24%) | |||
| Feb 24, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 200,730 | +0.80(+0.78%) |
| Feb 22, 2022 | 103.20 | 39 | +1.62(+1.59%) | |||
| Feb 18, 2022 | 101.58 | 0 | -7.09(-6.52%) | |||
| Feb 17, 2022 | 108.67 | 108.92 | 108.67 | 108.67 | 649 | +0.50(+0.46%) |
| Feb 14, 2022 | 108.17 | 70,000 | +0.00(+0.00%) | |||
| Feb 11, 2022 | 108.17 | 108.17 | 108.17 | 108.17 | 744 | -1.75(-1.59%) |
| Feb 09, 2022 | 109.92 | 106 | +2.92(+2.73%) |
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.
