Zoetis Inc. (BIT:1ZTS)
Italy · Delayed Price · Currency is EUR 122.26
-1.38 (-1.12%)
At close: Sep 23, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 120.60 | 122.08 | 120.60 | 122.04 | 122.04 | 1.95% | 238 |
| Sep 25, 2025 | 120.46 | 120.46 | 120.46 | 119.70 | 119.70 | -2.27% | 3 |
| Sep 24, 2025 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | 0.18% | - |
| Sep 23, 2025 | 123.56 | 123.56 | 121.60 | 122.26 | 122.26 | -1.12% | 323 |
| Sep 22, 2025 | 123.46 | 123.46 | 123.42 | 123.64 | 123.64 | -0.31% | 28 |
| Sep 19, 2025 | 128.96 | 128.96 | 126.00 | 124.02 | 124.02 | -0.82% | 82 |
| Sep 18, 2025 | 126.20 | 126.20 | 124.00 | 125.04 | 125.04 | -0.35% | 102 |
| Sep 17, 2025 | 125.68 | 125.68 | 125.68 | 125.48 | 125.48 | 0.75% | 10 |
| Sep 16, 2025 | 123.20 | 124.70 | 123.20 | 124.54 | 124.54 | - | 8 |
| Sep 15, 2025 | 127.62 | 127.62 | 127.10 | 124.54 | 124.54 | -0.99% | 54 |
| Sep 12, 2025 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | -2.54% | - |
| Sep 11, 2025 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | 0.72% | - |
| Sep 10, 2025 | 128.50 | 128.50 | 128.00 | 128.14 | 128.14 | -0.36% | 10 |
| Sep 9, 2025 | 131.10 | 131.10 | 128.60 | 128.60 | 128.60 | -1.17% | 78 |
| Sep 8, 2025 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | -0.49% | - |
| Sep 5, 2025 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | -0.46% | - |
| Sep 4, 2025 | 131.08 | 131.08 | 131.08 | 131.36 | 131.36 | 0.91% | 35 |
| Sep 3, 2025 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | -0.17% | - |
| Sep 2, 2025 | 134.00 | 134.00 | 134.00 | 130.40 | 130.40 | -2.29% | 3 |
| Sep 1, 2025 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | 0.42% | - |
| Aug 29, 2025 | 131.36 | 131.36 | 131.36 | 132.90 | 132.90 | 0.83% | 80 |
| Aug 28, 2025 | 133.00 | 134.78 | 131.70 | 131.80 | 131.80 | -1.27% | 76 |
| Aug 27, 2025 | 134.90 | 134.90 | 134.70 | 133.50 | 133.50 | -0.09% | 23 |
| Aug 26, 2025 | 133.26 | 133.34 | 133.26 | 133.62 | 133.62 | 0.30% | 310 |
| Aug 25, 2025 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | -0.57% | - |
| Aug 22, 2025 | 135.60 | 135.60 | 135.00 | 133.98 | 133.98 | -1.76% | 40 |
| Aug 21, 2025 | 138.66 | 138.70 | 135.46 | 136.38 | 136.38 | 0.68% | 200 |
| Aug 20, 2025 | 134.90 | 136.74 | 133.58 | 135.46 | 135.46 | 2.70% | 202 |
| Aug 19, 2025 | 132.66 | 132.66 | 132.66 | 131.90 | 131.90 | -0.29% | 1 |
| Aug 18, 2025 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | 1.09% | - |
| Aug 14, 2025 | 129.80 | 129.80 | 129.80 | 130.86 | 130.86 | 0.62% | 70 |
| Aug 13, 2025 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | 2.14% | - |
| Aug 12, 2025 | 128.42 | 128.50 | 128.42 | 127.34 | 127.34 | 0.14% | 169 |
| Aug 11, 2025 | 127.18 | 127.18 | 127.18 | 127.16 | 127.16 | 1.18% | 30 |
| Aug 8, 2025 | 127.18 | 127.18 | 127.18 | 125.68 | 125.68 | -1.35% | 5 |
| Aug 7, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 1.51% | - |
| Aug 6, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | -0.13% | - |
| Aug 5, 2025 | 130.40 | 130.40 | 127.88 | 125.66 | 125.66 | -3.63% | 46 |
| Aug 4, 2025 | 128.40 | 129.30 | 128.40 | 130.40 | 130.40 | 2.52% | 15 |
| Aug 1, 2025 | 126.66 | 126.70 | 126.66 | 127.20 | 127.20 | -1.13% | 120 |
| Jul 31, 2025 | 129.04 | 129.04 | 128.66 | 128.66 | 128.66 | -1.79% | 64 |
| Jul 30, 2025 | 131.76 | 131.76 | 131.40 | 131.00 | 131.00 | 0.20% | 46 |
| Jul 29, 2025 | 129.90 | 131.18 | 129.86 | 130.74 | 130.74 | 0.23% | 74 |
| Jul 28, 2025 | 131.70 | 131.70 | 131.70 | 130.44 | 130.44 | 1.23% | 3 |
| Jul 25, 2025 | 131.42 | 131.42 | 129.60 | 128.86 | 128.86 | -0.62% | 45 |
| Jul 24, 2025 | 131.46 | 131.76 | 131.46 | 129.66 | 129.66 | 0.22% | 9 |
| Jul 23, 2025 | 129.70 | 129.82 | 129.70 | 129.38 | 129.38 | 1.47% | 26 |
| Jul 22, 2025 | 126.70 | 126.70 | 126.70 | 127.50 | 127.50 | 0.79% | 35 |
| Jul 21, 2025 | 126.04 | 126.04 | 126.04 | 126.50 | 126.50 | -0.82% | 4 |
| Jul 18, 2025 | 132.82 | 132.82 | 128.00 | 127.54 | 127.54 | -1.65% | 67 |