Sanofi-Aventis S.A. (OP: SNYNF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	107.21	107.21	105.00	105.00	2,500	-0.17(-0.17%)
Jul 30, 2020		105.17	105.17	105.17	181	+0.00(+0.00%)
Jul 29, 2020	105.17	105.17	105.17	105.17	252	-1.50(-1.40%)
Jul 28, 2020	106.67	106.67	106.67	106.67	172	+2.67(+2.57%)
Jul 27, 2020		104.00	104.00	104.00	65	+0.00(+0.00%)
Jul 24, 2020	104.00	104.00	104.00	104.00	500	+0.00(+0.00%)
Jul 23, 2020	106.75	106.75	104.00	104.00	1,021	-4.61(-4.24%)
Jul 22, 2020		108.61	108.61	108.61	31	+0.00(+0.00%)
Jul 21, 2020		108.61	108.61	108.61	72	+0.00(+0.00%)
Jul 20, 2020	107.50	108.61	105.81	108.61	1,034	+3.56(+3.39%)
Jul 17, 2020		105.05	105.05	105.05	82	+0.00(+0.00%)
Jul 16, 2020	105.05	105.05	105.05	105.05	308	-0.34(-0.32%)
Jul 15, 2020	105.19	106.25	104.80	105.39	1,680	+0.51(+0.49%)
Jul 14, 2020	102.29	104.88	102.29	104.88	462	+3.43(+3.38%)
Jul 13, 2020	101.45	101.45	101.45	101.45	1,985	-0.80(-0.78%)
Jul 10, 2020	102.25	102.25	102.25	102.25	200	+1.91(+1.90%)
Jul 09, 2020	102.26	102.26	100.34	100.34	1,723	-3.21(-3.10%)
Jul 08, 2020		103.55	103.55	103.55	32	+0.00(+0.00%)
Jul 07, 2020	103.55	103.55	103.55	103.55	375	+0.01(+0.01%)
Jul 06, 2020	102.79	103.54	102.79	103.54	1,328	+0.06(+0.06%)
Jul 02, 2020	103.48	103.48	103.48	103.48	31,800	+2.48(+2.46%)
Jul 01, 2020		101.00	101.00	101.00	110	+0.00(+0.00%)
Jun 30, 2020	100.00	101.00	100.00	101.00	1,837	-1.50(-1.46%)
Jun 29, 2020	102.50	102.50	102.50	102.50	250	+1.11(+1.09%)
Jun 26, 2020	102.04	102.04	101.39	101.39	400	-0.81(-0.79%)
Jun 25, 2020	102.20	102.20	102.20	102.20	254	-3.05(-2.90%)
Jun 24, 2020	104.00	105.25	103.00	105.25	6,773	-2.39(-2.22%)
Jun 23, 2020	107.50	107.64	104.15	107.64	1,338	+1.32(+1.24%)
Jun 22, 2020	106.28	106.32	106.28	106.32	656	+2.82(+2.72%)
Jun 19, 2020	103.50	103.50	103.50	103.50	200	+1.75(+1.72%)
Jun 18, 2020	101.40	101.79	101.40	101.75	1,367	+0.45(+0.44%)
Jun 17, 2020		101.30	101.30	101.30	157	+0.00(+0.00%)
Jun 16, 2020	105.21	105.21	101.30	101.30	599	+2.80(+2.84%)
Jun 15, 2020	99.86	99.86	98.50	98.50	737	-1.45(-1.45%)
Jun 12, 2020		99.95	99.95	99.95	38	+0.00(+0.00%)
Jun 11, 2020	101.54	101.54	99.95	99.95	1,571	-2.09(-2.05%)
Jun 10, 2020	102.01	102.20	102.01	102.04	1,307	-0.96(-0.93%)
Jun 09, 2020	102.21	103.00	102.21	103.00	1,822	+2.48(+2.47%)
Jun 08, 2020	99.95	100.52	99.95	100.52	724	-0.58(-0.58%)
Jun 05, 2020		101.10	101.10	101.10	6	+0.00(+0.00%)
Jun 04, 2020	100.30	101.10	99.75	101.10	1,946	+1.95(+1.97%)
Jun 03, 2020	99.15	99.15	99.15	99.15	15,731	-0.73(-0.74%)
Jun 02, 2020		100.74	100.74	99.88	20,569	-0.86(-0.85%)
Jun 01, 2020	98.40	100.74	98.40	100.74	27,599	+3.19(+3.27%)
May 29, 2020	97.55	97.55	97.55	97.55	200	+0.00(+0.00%)
May 28, 2020	96.45	97.55	96.45	97.55	1,461	+2.20(+2.31%)
May 27, 2020	93.80	95.35	93.69	95.35	615	+1.36(+1.45%)
May 26, 2020	93.84	93.99	93.84	93.99	1,450	+0.19(+0.20%)
May 22, 2020	96.25	96.25	93.80	93.80	3,400	-0.20(-0.21%)
May 21, 2020	96.50	100.35	93.95	94.00	2,038	-1.30(-1.36%)
May 20, 2020	95.30	95.30	95.30	95.30	293	-1.15(-1.19%)
May 19, 2020		94.40	94.40	96.45	661	+2.05(+2.17%)
May 18, 2020	98.45	99.20	94.35	94.40	948	-4.66(-4.70%)
May 15, 2020	95.10	99.06	94.25	99.06	1,700	+2.33(+2.41%)
May 14, 2020	96.00	97.80	94.79	96.73	1,065	+2.08(+2.20%)
May 13, 2020	97.80	97.80	94.65	94.65	2,052	-1.92(-1.99%)
May 12, 2020	96.57	96.57	96.57	96.57	575	+2.17(+2.30%)
May 11, 2020	94.02	95.78	94.02	94.40	489	-1.45(-1.51%)
May 08, 2020		95.85	95.85	95.85	44	+0.00(+0.00%)
May 07, 2020	102.25	102.25	95.85	95.85	25,026	-3.30(-3.33%)
May 06, 2020	99.29	101.25	99.15	99.15	4,536	+1.90(+1.95%)
May 05, 2020	97.25	97.25	97.25	97.25	25,550	-0.38(-0.39%)
May 04, 2020	98.34	98.34	95.70	97.63	22,760	+2.63(+2.77%)

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.