Zoetis Inc. (VIE:ZOTS)
Austria
· Delayed Price · Currency is EUR 122.10
+2.36 (1.97%)
At close: Sep 26, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 121.24 | 122.10 | 120.64 | 122.10 | 122.10 | 1.97% | - |
| Sep 25, 2025 | 120.52 | 120.88 | 119.74 | 119.74 | 119.74 | -2.13% | - |
| Sep 24, 2025 | 121.18 | 122.34 | 120.34 | 122.34 | 122.34 | 0.07% | - |
| Sep 23, 2025 | 122.82 | 122.82 | 121.52 | 122.26 | 122.26 | -1.04% | - |
| Sep 22, 2025 | 124.12 | 124.12 | 123.54 | 123.54 | 123.54 | -0.53% | - |
| Sep 19, 2025 | 124.84 | 125.72 | 124.20 | 124.20 | 124.20 | -0.62% | - |
| Sep 18, 2025 | 125.00 | 125.22 | 124.22 | 124.98 | 124.98 | -0.73% | 14 |
| Sep 17, 2025 | 124.18 | 125.90 | 124.18 | 125.90 | 125.90 | 1.09% | - |
| Sep 16, 2025 | 124.24 | 124.54 | 123.86 | 124.54 | 124.54 | -0.05% | - |
| Sep 15, 2025 | 126.60 | 127.08 | 124.60 | 124.60 | 124.60 | -1.21% | - |
| Sep 12, 2025 | 128.16 | 128.60 | 126.00 | 126.12 | 126.12 | -2.25% | 75 |
| Sep 11, 2025 | 127.68 | 129.02 | 127.24 | 129.02 | 129.02 | 0.67% | - |
| Sep 10, 2025 | 128.06 | 128.16 | 127.20 | 128.16 | 128.16 | -0.39% | - |
| Sep 9, 2025 | 129.06 | 129.06 | 128.66 | 128.66 | 128.66 | -1.12% | - |
| Sep 8, 2025 | 130.12 | 131.34 | 129.38 | 130.12 | 130.12 | -0.50% | - |
| Sep 5, 2025 | 131.36 | 131.36 | 130.38 | 130.78 | 130.78 | -0.38% | - |
| Sep 4, 2025 | 130.16 | 131.28 | 130.16 | 131.28 | 131.28 | 1.02% | - |
| Sep 3, 2025 | 131.08 | 131.14 | 129.96 | 129.96 | 129.96 | -2.29% | - |
| Sep 2, 2025 | 133.40 | 133.76 | 133.00 | 133.00 | 133.00 | -0.37% | - |
| Sep 1, 2025 | 133.40 | 133.50 | 133.20 | 133.50 | 133.50 | 0.39% | - |
| Aug 29, 2025 | 132.44 | 132.98 | 132.30 | 132.98 | 132.98 | 0.91% | - |
| Aug 28, 2025 | 134.04 | 134.06 | 131.78 | 131.78 | 131.78 | -1.23% | - |
| Aug 27, 2025 | 133.34 | 133.92 | 133.34 | 133.42 | 133.42 | -0.13% | - |
| Aug 26, 2025 | 133.30 | 133.60 | 133.30 | 133.60 | 133.60 | 0.41% | - |
| Aug 25, 2025 | 133.62 | 133.96 | 133.06 | 133.06 | 133.06 | -0.81% | - |
| Aug 22, 2025 | 133.92 | 135.22 | 133.92 | 134.14 | 134.14 | -1.28% | - |
| Aug 21, 2025 | 134.76 | 136.00 | 134.18 | 135.88 | 135.88 | 0.41% | - |
| Aug 20, 2025 | 134.04 | 135.32 | 133.48 | 135.32 | 135.32 | 2.58% | - |
| Aug 19, 2025 | 130.74 | 131.92 | 130.32 | 131.92 | 131.92 | -0.09% | - |
| Aug 18, 2025 | 132.24 | 132.24 | 131.84 | 132.04 | 132.04 | 0.53% | - |
| Aug 15, 2025 | 131.90 | 131.90 | 131.34 | 131.34 | 131.34 | 0.27% | - |
| Aug 14, 2025 | 129.74 | 130.98 | 129.74 | 130.98 | 130.98 | 2.52% | - |
| Aug 13, 2025 | 128.26 | 128.26 | 127.76 | 127.76 | 127.76 | - | - |
| Aug 12, 2025 | 128.58 | 128.58 | 127.76 | 127.76 | 127.76 | 0.49% | - |
| Aug 11, 2025 | 126.76 | 127.14 | 126.70 | 127.14 | 127.14 | 1.19% | - |
| Aug 8, 2025 | 127.18 | 127.88 | 125.64 | 125.64 | 125.64 | -1.29% | - |
| Aug 7, 2025 | 126.00 | 127.28 | 125.60 | 127.28 | 127.28 | 1.47% | - |
| Aug 6, 2025 | 126.24 | 126.68 | 125.44 | 125.44 | 125.44 | -6.00% | 15 |
| Aug 5, 2025 | 132.06 | 137.48 | 132.06 | 133.44 | 133.44 | 2.33% | 136 |
| Aug 4, 2025 | 128.42 | 130.40 | 128.04 | 130.40 | 130.40 | 3.07% | 75 |
| Aug 1, 2025 | 128.14 | 128.14 | 126.24 | 126.52 | 126.52 | -1.89% | - |
| Jul 31, 2025 | 130.26 | 130.26 | 128.96 | 128.96 | 128.96 | -1.47% | - |
| Jul 30, 2025 | 130.64 | 132.24 | 130.60 | 130.88 | 130.88 | 0.20% | - |
| Jul 29, 2025 | 130.78 | 131.04 | 129.46 | 130.62 | 130.62 | 0.29% | 30 |
| Jul 28, 2025 | 130.30 | 130.60 | 130.24 | 130.24 | 130.24 | 0.80% | - |
| Jul 25, 2025 | 130.26 | 130.76 | 129.20 | 129.20 | 129.20 | -0.42% | 30 |
| Jul 24, 2025 | 130.02 | 130.66 | 129.74 | 129.74 | 129.74 | 0.17% | - |
| Jul 23, 2025 | 129.20 | 130.74 | 129.20 | 129.52 | 129.52 | 1.62% | - |
| Jul 22, 2025 | 126.24 | 127.46 | 126.04 | 127.46 | 127.46 | 0.57% | - |
| Jul 21, 2025 | 127.72 | 128.06 | 126.74 | 126.74 | 126.74 | -0.38% | - |