Zoetis Inc. (BIT:1ZTS)
Italy · Delayed Price · Currency is EUR 103.26
-0.34 (-0.33%)
At close: Dec 5, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.70 | 103.76 | 103.12 | 103.26 | 103.26 | -0.33% | 28 |
| Dec 4, 2025 | 104.92 | 105.82 | 104.00 | 103.60 | 103.60 | -2.41% | 26 |
| Dec 3, 2025 | 106.94 | 107.96 | 105.54 | 106.16 | 106.16 | -0.49% | 485 |
| Dec 2, 2025 | 109.42 | 109.42 | 106.30 | 106.68 | 106.68 | -3.84% | 154 |
| Dec 1, 2025 | 110.80 | 110.96 | 110.80 | 110.94 | 110.94 | 0.07% | 15 |
| Nov 28, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | -0.09% | - |
| Nov 27, 2025 | 111.10 | 111.26 | 109.36 | 110.96 | 110.96 | 0.49% | 439 |
| Nov 26, 2025 | 111.22 | 111.46 | 110.32 | 110.42 | 110.42 | 0.27% | 31 |
| Nov 25, 2025 | 107.26 | 107.26 | 107.26 | 110.12 | 110.12 | 3.46% | 1 |
| Nov 24, 2025 | 106.40 | 106.74 | 105.06 | 106.44 | 106.44 | 3.14% | 138 |
| Nov 21, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.44% | - |
| Nov 20, 2025 | 101.52 | 102.54 | 101.52 | 101.74 | 101.74 | 0.41% | 73 |
| Nov 19, 2025 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | -0.24% | - |
| Nov 18, 2025 | 101.74 | 101.74 | 101.74 | 101.56 | 101.56 | -1.72% | 100 |
| Nov 17, 2025 | 105.02 | 105.12 | 103.20 | 103.34 | 103.34 | -1.05% | 75 |
| Nov 14, 2025 | 103.76 | 103.76 | 103.76 | 104.44 | 104.44 | -0.19% | 4 |
| Nov 13, 2025 | 109.62 | 109.62 | 105.00 | 104.64 | 104.64 | -0.44% | 49 |
| Nov 12, 2025 | 104.82 | 105.42 | 104.80 | 105.10 | 105.10 | 1.14% | 94 |
| Nov 11, 2025 | 103.50 | 103.86 | 103.50 | 103.92 | 103.92 | 0.46% | 125 |
| Nov 10, 2025 | 104.38 | 105.04 | 103.90 | 103.44 | 103.44 | 0.12% | 151 |
| Nov 7, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | -0.62% | - |
| Nov 6, 2025 | 106.12 | 106.12 | 103.90 | 103.96 | 103.96 | -0.86% | 219 |
| Nov 5, 2025 | 110.18 | 110.18 | 104.40 | 104.86 | 104.86 | -4.74% | 594 |
| Nov 4, 2025 | 125.14 | 125.38 | 106.90 | 110.08 | 110.08 | -11.02% | 805 |
| Nov 3, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -0.80% | - |
| 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% | - |