Vetoquinol SA (EPA:VETO)
France
· Delayed Price · Currency is EUR 77.10
-0.20 (-0.26%)
Sep 29, 2025, 11:37 AM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.80 | 78.00 | 76.80 | 77.30 | 77.30 | 1.44% | 2,616 |
| Sep 25, 2025 | 75.50 | 76.60 | 75.50 | 76.20 | 76.20 | 0.93% | 2,143 |
| Sep 24, 2025 | 76.00 | 76.20 | 74.20 | 75.50 | 75.50 | -0.79% | 10,652 |
| Sep 23, 2025 | 77.70 | 79.10 | 76.10 | 76.10 | 76.10 | -1.55% | 5,942 |
| Sep 22, 2025 | 78.50 | 78.70 | 77.30 | 77.30 | 77.30 | -1.40% | 3,316 |
| Sep 19, 2025 | 78.50 | 79.10 | 78.40 | 78.40 | 78.40 | - | 1,693 |
| Sep 18, 2025 | 79.40 | 79.70 | 78.40 | 78.40 | 78.40 | -1.26% | 4,192 |
| Sep 17, 2025 | 80.30 | 80.70 | 79.00 | 79.40 | 79.40 | -0.87% | 9,289 |
| Sep 16, 2025 | 81.60 | 81.60 | 80.00 | 80.10 | 80.10 | -1.84% | 7,179 |
| Sep 15, 2025 | 82.60 | 83.00 | 80.40 | 81.60 | 81.60 | 0.49% | 8,132 |
| Sep 12, 2025 | 74.80 | 82.00 | 74.80 | 81.20 | 81.20 | 11.23% | 44,609 |
| Sep 11, 2025 | 72.60 | 73.00 | 72.30 | 73.00 | 73.00 | 0.83% | 1,399 |
| Sep 10, 2025 | 72.80 | 73.40 | 72.40 | 72.40 | 72.40 | -0.82% | 725 |
| Sep 9, 2025 | 73.00 | 73.10 | 72.00 | 73.00 | 73.00 | 0.14% | 1,350 |
| Sep 8, 2025 | 75.40 | 75.40 | 72.30 | 72.90 | 72.90 | -3.06% | 7,287 |
| Sep 5, 2025 | 75.00 | 76.40 | 74.70 | 75.20 | 75.20 | 0.27% | 5,058 |
| Sep 4, 2025 | 72.20 | 75.00 | 72.20 | 75.00 | 75.00 | 3.59% | 2,603 |
| Sep 3, 2025 | 72.50 | 73.20 | 71.60 | 72.40 | 72.40 | -0.55% | 7,860 |
| Sep 2, 2025 | 75.00 | 75.00 | 72.55 | 72.80 | 72.80 | -2.67% | 3,084 |
| Sep 1, 2025 | 75.50 | 76.00 | 74.80 | 74.80 | 74.80 | -1.32% | 3,274 |
| Aug 29, 2025 | 75.80 | 76.40 | 75.00 | 75.80 | 75.80 | 0.53% | 1,487 |
| Aug 28, 2025 | 75.90 | 75.90 | 74.60 | 75.40 | 75.40 | - | 1,486 |
| Aug 27, 2025 | 72.40 | 77.20 | 72.40 | 75.40 | 75.40 | 3.86% | 4,562 |
| Aug 26, 2025 | 73.40 | 73.40 | 72.40 | 72.60 | 72.60 | -1.89% | 3,199 |
| Aug 25, 2025 | 75.40 | 75.40 | 74.00 | 74.00 | 74.00 | -1.60% | 1,427 |
| Aug 22, 2025 | 75.10 | 75.30 | 74.80 | 75.20 | 75.20 | 0.27% | 1,291 |
| Aug 21, 2025 | 75.20 | 75.90 | 74.70 | 75.00 | 75.00 | -0.79% | 1,373 |
| Aug 20, 2025 | 75.90 | 75.90 | 74.70 | 75.60 | 75.60 | -0.53% | 2,273 |
| Aug 19, 2025 | 75.00 | 77.00 | 74.60 | 76.00 | 76.00 | 1.33% | 1,682 |
| Aug 18, 2025 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 0.54% | 1,200 |
| Aug 15, 2025 | 74.90 | 75.40 | 74.50 | 74.60 | 74.60 | -0.27% | 1,458 |
| Aug 14, 2025 | 73.70 | 76.00 | 73.70 | 74.80 | 74.80 | 1.08% | 2,139 |
| Aug 13, 2025 | 74.30 | 74.90 | 73.00 | 74.00 | 74.00 | -0.27% | 5,169 |
| Aug 12, 2025 | 74.60 | 75.00 | 74.20 | 74.20 | 74.20 | -0.54% | 1,501 |
| Aug 11, 2025 | 74.60 | 75.00 | 74.50 | 74.60 | 74.60 | 0.27% | 1,545 |
| Aug 8, 2025 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -1.06% | 1,221 |
| Aug 7, 2025 | 74.60 | 75.20 | 74.50 | 75.20 | 75.20 | 0.67% | 1,148 |
| Aug 6, 2025 | 75.60 | 76.10 | 74.70 | 74.70 | 74.70 | -1.06% | 2,013 |
| Aug 5, 2025 | 75.80 | 76.80 | 75.40 | 75.50 | 75.50 | -0.26% | 1,340 |
| Aug 4, 2025 | 75.40 | 75.80 | 75.00 | 75.70 | 75.70 | 0.26% | 1,831 |
| Aug 1, 2025 | 77.20 | 77.20 | 75.40 | 75.50 | 75.50 | -2.20% | 3,804 |
| Jul 31, 2025 | 79.00 | 79.10 | 76.70 | 77.20 | 77.20 | -1.66% | 2,926 |
| Jul 30, 2025 | 78.90 | 79.00 | 78.50 | 78.50 | 78.50 | -0.25% | 2,803 |
| Jul 29, 2025 | 79.00 | 79.60 | 78.50 | 78.70 | 78.70 | -0.38% | 2,506 |
| Jul 28, 2025 | 77.60 | 80.30 | 77.60 | 79.00 | 79.00 | 2.86% | 3,152 |
| Jul 25, 2025 | 75.80 | 77.00 | 75.50 | 76.80 | 76.80 | 1.59% | 74,097 |
| Jul 24, 2025 | 76.80 | 77.00 | 75.60 | 75.60 | 75.60 | -1.31% | 1,442 |
| Jul 23, 2025 | 77.60 | 79.70 | 76.60 | 76.60 | 76.60 | -1.29% | 4,524 |
| Jul 22, 2025 | 78.80 | 79.00 | 77.00 | 77.60 | 77.60 | -1.27% | 2,079 |
| Jul 21, 2025 | 80.00 | 80.00 | 76.60 | 78.60 | 78.60 | -1.26% | 4,856 |