Zoetis Inc. (BIT:1ZTS)
Italy · Delayed Price · Currency is EUR 124.72
-3.94 (-3.06%)
At close: Oct 31, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 125.12 | 125.12 | 123.08 | 124.72 | 124.72 | -3.06% | 43 |
| Oct 30, 2025 | 130.06 | 130.06 | 130.06 | 128.66 | 128.66 | 3.13% | 8 |
| Oct 29, 2025 | 124.44 | 125.60 | 124.40 | 124.76 | 124.33 | -0.64% | 176 |
| Oct 28, 2025 | 126.74 | 126.74 | 126.24 | 125.56 | 125.13 | -1.04% | 13 |
| Oct 27, 2025 | 127.24 | 127.42 | 127.24 | 126.88 | 126.44 | 0.70% | 2,100 |
| Oct 24, 2025 | 125.60 | 125.60 | 125.60 | 126.00 | 125.57 | 0.29% | 32 |
| Oct 23, 2025 | 129.62 | 129.62 | 127.06 | 125.64 | 125.21 | -1.44% | 6 |
| Oct 22, 2025 | 126.36 | 126.36 | 125.84 | 127.48 | 127.04 | 0.92% | 23 |
| Oct 21, 2025 | 125.89 | 125.89 | 125.89 | 126.32 | 125.89 | 1.45% | - |
| Oct 20, 2025 | 124.46 | 124.46 | 123.90 | 124.52 | 124.09 | 0.89% | 18 |
| Oct 17, 2025 | 122.00 | 122.00 | 122.00 | 123.42 | 123.00 | 0.39% | 20 |
| Oct 16, 2025 | 122.06 | 122.06 | 122.06 | 122.94 | 122.52 | -0.26% | 60 |
| Oct 15, 2025 | 124.50 | 124.50 | 123.02 | 123.26 | 122.84 | 0.87% | 238 |
| Oct 14, 2025 | 121.78 | 121.78 | 121.78 | 122.20 | 121.78 | -1.07% | - |
| Oct 13, 2025 | 124.98 | 124.98 | 122.42 | 123.52 | 123.10 | 1.30% | 38 |
| Oct 10, 2025 | 123.46 | 123.46 | 122.30 | 121.94 | 121.52 | -2.70% | 34 |
| Oct 9, 2025 | 123.90 | 125.38 | 123.36 | 125.32 | 124.89 | 0.85% | 153 |
| Oct 8, 2025 | 122.84 | 124.28 | 122.84 | 124.26 | 123.83 | 1.39% | 13 |
| Oct 7, 2025 | 124.82 | 124.82 | 124.82 | 122.56 | 122.14 | -2.06% | 40 |
| Oct 6, 2025 | 125.80 | 125.90 | 125.20 | 125.14 | 124.71 | 0.14% | 131 |
| Oct 3, 2025 | 125.70 | 127.34 | 125.30 | 124.96 | 124.53 | -0.46% | 231 |
| Oct 2, 2025 | 125.98 | 125.98 | 124.50 | 125.54 | 125.11 | 0.48% | 49 |
| Oct 1, 2025 | 125.10 | 125.10 | 123.92 | 124.94 | 124.51 | 1.25% | 640 |
| Sep 30, 2025 | 121.24 | 121.24 | 121.24 | 123.40 | 122.98 | 0.64% | 4 |
| Sep 29, 2025 | 122.20 | 122.20 | 122.20 | 122.62 | 122.20 | 0.48% | - |
| Sep 26, 2025 | 120.60 | 122.08 | 120.60 | 122.04 | 121.62 | 1.95% | 238 |
| Sep 25, 2025 | 120.46 | 120.46 | 120.46 | 119.70 | 119.29 | -2.27% | 3 |
| Sep 24, 2025 | 122.06 | 122.06 | 122.06 | 122.48 | 122.06 | 0.18% | - |
| Sep 23, 2025 | 123.56 | 123.56 | 121.60 | 122.26 | 121.84 | -1.12% | 323 |
| Sep 22, 2025 | 123.46 | 123.46 | 123.42 | 123.64 | 123.22 | -0.31% | 28 |
| Sep 19, 2025 | 128.96 | 128.96 | 126.00 | 124.02 | 123.59 | -0.82% | 82 |
| Sep 18, 2025 | 126.20 | 126.20 | 124.00 | 125.04 | 124.61 | -0.35% | 102 |
| Sep 17, 2025 | 125.68 | 125.68 | 125.68 | 125.48 | 125.05 | 0.75% | 10 |
| Sep 16, 2025 | 123.20 | 124.70 | 123.20 | 124.54 | 124.11 | - | 8 |
| Sep 15, 2025 | 127.62 | 127.62 | 127.10 | 124.54 | 124.11 | -0.99% | 54 |
| Sep 12, 2025 | 125.35 | 125.35 | 125.35 | 125.78 | 125.35 | -2.54% | - |
| Sep 11, 2025 | 128.62 | 128.62 | 128.62 | 129.06 | 128.62 | 0.72% | - |
| Sep 10, 2025 | 128.50 | 128.50 | 128.00 | 128.14 | 127.70 | -0.36% | 10 |
| Sep 9, 2025 | 131.10 | 131.10 | 128.60 | 128.60 | 128.16 | -1.17% | 78 |
| Sep 8, 2025 | 129.67 | 129.67 | 129.67 | 130.12 | 129.67 | -0.49% | - |
| Sep 5, 2025 | 130.31 | 130.31 | 130.31 | 130.76 | 130.31 | -0.46% | - |
| Sep 4, 2025 | 131.08 | 131.08 | 131.08 | 131.36 | 130.91 | 0.91% | 35 |
| Sep 3, 2025 | 129.73 | 129.73 | 129.73 | 130.18 | 129.73 | -0.17% | - |
| Sep 2, 2025 | 134.00 | 134.00 | 134.00 | 130.40 | 129.95 | -2.29% | 3 |
| Sep 1, 2025 | 133.00 | 133.00 | 133.00 | 133.46 | 133.00 | 0.42% | - |
| Aug 29, 2025 | 131.36 | 131.36 | 131.36 | 132.90 | 132.44 | 0.83% | 80 |
| Aug 28, 2025 | 133.00 | 134.78 | 131.70 | 131.80 | 131.35 | -1.27% | 76 |
| Aug 27, 2025 | 134.90 | 134.90 | 134.70 | 133.50 | 133.04 | -0.09% | 23 |
| Aug 26, 2025 | 133.26 | 133.34 | 133.26 | 133.62 | 133.16 | 0.30% | 310 |
| Aug 25, 2025 | 132.76 | 132.76 | 132.76 | 133.22 | 132.76 | -0.57% | - |