Zoetis Inc. (BIT:1ZTS)
Italy · Delayed Price · Currency is EUR 132.90
+1.10 (0.83%)
Last updated: Aug 29, 2025, 9:28 AM CET
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 134.00 | 134.00 | 130.40 | 130.40 | - | -1.88% | 3 |
| Sep 1, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | - | - | - |
| Aug 29, 2025 | 131.36 | 132.90 | 131.36 | 132.90 | - | 0.83% | 80 |
| Aug 28, 2025 | 133.00 | 134.78 | 131.70 | 131.80 | - | -1.27% | 76 |
| Aug 27, 2025 | 134.90 | 134.90 | 133.50 | 133.50 | - | -0.09% | 23 |
| Aug 26, 2025 | 133.26 | 133.62 | 133.26 | 133.62 | - | -0.27% | 310 |
| Aug 25, 2025 | 133.98 | 133.98 | 133.98 | 133.98 | - | - | - |
| Aug 22, 2025 | 135.60 | 135.60 | 133.98 | 133.98 | - | -1.76% | 40 |
| Aug 21, 2025 | 138.66 | 138.70 | 135.46 | 136.38 | - | 0.68% | 200 |
| Aug 20, 2025 | 134.90 | 136.74 | 133.58 | 135.46 | - | 2.70% | 202 |
| Aug 19, 2025 | 132.66 | 132.66 | 131.90 | 131.90 | - | 0.79% | 1 |
| Aug 18, 2025 | 130.86 | 130.86 | 130.86 | 130.86 | - | - | - |
| Aug 14, 2025 | 129.80 | 130.86 | 129.80 | 130.86 | - | 2.76% | 70 |
| Aug 13, 2025 | 127.34 | 127.34 | 127.34 | 127.34 | - | - | - |
| Aug 12, 2025 | 128.42 | 128.50 | 127.34 | 127.34 | - | 0.14% | 169 |
| Aug 11, 2025 | 127.18 | 127.18 | 127.16 | 127.16 | - | 1.18% | 30 |
| Aug 8, 2025 | 127.18 | 127.18 | 125.68 | 125.68 | - | 0.02% | 5 |
| Aug 7, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | - | - | - |
| Aug 6, 2025 | 125.66 | 125.66 | 125.66 | 125.66 | - | - | - |
| Aug 5, 2025 | 130.40 | 130.40 | 125.66 | 125.66 | - | -3.63% | 46 |
| Aug 4, 2025 | 128.40 | 130.40 | 128.40 | 130.40 | - | 2.52% | 15 |
| Aug 1, 2025 | 126.66 | 127.20 | 126.66 | 127.20 | - | -1.13% | 120 |
| Jul 31, 2025 | 129.04 | 129.04 | 128.66 | 128.66 | - | -1.79% | 64 |
| Jul 30, 2025 | 131.76 | 131.76 | 131.00 | 131.00 | - | 0.20% | 46 |
| Jul 29, 2025 | 129.90 | 131.18 | 129.86 | 130.74 | - | 0.23% | 74 |
| Jul 28, 2025 | 131.70 | 131.70 | 130.44 | 130.44 | - | 1.23% | 3 |
| Jul 25, 2025 | 131.42 | 131.42 | 128.86 | 128.86 | - | -0.62% | 45 |
| Jul 24, 2025 | 131.46 | 131.76 | 129.66 | 129.66 | - | 0.22% | 9 |
| Jul 23, 2025 | 129.70 | 129.82 | 129.38 | 129.38 | - | 1.47% | 26 |
| Jul 22, 2025 | 126.70 | 127.50 | 126.70 | 127.50 | - | 0.79% | 35 |
| Jul 21, 2025 | 126.04 | 126.50 | 126.04 | 126.50 | - | -0.82% | 4 |
| Jul 18, 2025 | 132.82 | 132.82 | 127.54 | 127.54 | - | -1.65% | 67 |
| Jul 17, 2025 | 129.68 | 129.68 | 129.68 | 129.68 | - | - | - |
| Jul 16, 2025 | 132.36 | 132.44 | 129.68 | 129.68 | - | -2.25% | 41 |
| Jul 15, 2025 | 134.10 | 134.10 | 132.66 | 132.66 | - | -0.73% | 4 |
| Jul 14, 2025 | 132.70 | 133.64 | 132.70 | 133.64 | - | 0.33% | 70 |
| Jul 11, 2025 | 133.18 | 134.92 | 133.18 | 133.20 | - | -3.03% | 64 |
| Jul 10, 2025 | 135.76 | 137.36 | 133.96 | 137.36 | - | 1.28% | 50 |
| Jul 9, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | - | - | - |
| Jul 8, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | - | - | - |
| Jul 7, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | - | - | - |
| Jul 4, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | - | - | - |
| Jul 3, 2025 | 135.62 | 135.62 | 135.62 | 135.62 | - | - | - |
| Jul 2, 2025 | 136.04 | 137.98 | 135.62 | 135.62 | - | -0.26% | 78 |
| Jul 1, 2025 | 131.24 | 135.98 | 131.24 | 135.98 | - | 2.19% | 80 |
| Jun 30, 2025 | 134.30 | 134.30 | 133.06 | 133.06 | - | -0.31% | 72 |
| Jun 27, 2025 | 133.88 | 133.88 | 133.48 | 133.48 | - | -1.56% | 21 |
| Jun 26, 2025 | 135.60 | 135.60 | 135.60 | 135.60 | - | - | - |
| Jun 25, 2025 | 135.58 | 135.60 | 135.58 | 135.60 | - | -0.37% | 10 |
| Jun 24, 2025 | 136.10 | 136.10 | 136.10 | 136.10 | - | - | - |