Zoetis Inc. (BIT:1ZTS)
Italy · Delayed Price · Currency is EUR 61.18
-0.94 (-1.51%)
At close: Sep 25, 2026
BIT:1ZTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 62.00 | 62.00 | 61.04 | 61.18 | 61.18 | -1.51% | 374 |
| Sep 24, 2026 | 63.20 | 63.88 | 62.12 | 62.12 | 62.12 | -1.43% | 97 |
| Sep 23, 2026 | 64.16 | 64.30 | 63.42 | 63.02 | 63.02 | -0.38% | 425 |
| Sep 22, 2026 | 62.26 | 63.26 | 62.26 | 63.26 | 63.26 | 2.36% | 136 |
| Sep 21, 2026 | 62.18 | 62.18 | 61.46 | 61.80 | 61.80 | -2.80% | 1,060 |
| Sep 18, 2026 | 64.02 | 64.04 | 63.58 | 63.58 | 63.58 | 1.15% | 45 |
| Sep 17, 2026 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -1.54% | - |
| Sep 16, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.44% | - |
| Sep 15, 2026 | 64.16 | 64.16 | 64.16 | 63.56 | 63.56 | -1.00% | 1 |
| Sep 14, 2026 | 63.74 | 64.16 | 63.74 | 64.20 | 64.20 | 3.18% | 168 |
| Sep 11, 2026 | 63.32 | 63.32 | 63.32 | 62.22 | 62.22 | -0.92% | 32 |
| Sep 10, 2026 | 66.58 | 66.58 | 62.50 | 62.80 | 62.80 | -0.73% | 2,719 |
| Sep 9, 2026 | 63.84 | 64.14 | 63.00 | 63.26 | 63.26 | -0.85% | 215 |
| Sep 8, 2026 | 64.42 | 65.02 | 63.80 | 63.80 | 63.80 | -2.57% | 608 |
| Sep 7, 2026 | 68.54 | 68.54 | 65.40 | 65.48 | 65.48 | 0.80% | 314 |
| Sep 4, 2026 | 66.16 | 66.16 | 65.30 | 64.96 | 64.96 | 0.40% | 137 |
| Sep 3, 2026 | 66.68 | 66.68 | 66.68 | 64.70 | 64.70 | -3.43% | 2 |
| Sep 2, 2026 | 67.50 | 67.50 | 66.24 | 67.00 | 67.00 | 0.75% | 47 |
| Sep 1, 2026 | 66.38 | 66.92 | 66.18 | 66.50 | 66.50 | 0.51% | 417 |
| Aug 31, 2026 | 66.92 | 66.92 | 66.16 | 66.16 | 66.16 | 0.64% | 119 |
| Aug 28, 2026 | 64.96 | 65.74 | 64.48 | 65.74 | 65.74 | 1.80% | 245 |
| Aug 27, 2026 | 66.90 | 67.06 | 64.58 | 64.58 | 64.58 | -3.24% | 1,382 |
| Aug 26, 2026 | 66.60 | 67.50 | 66.00 | 66.74 | 66.74 | 1.89% | 829 |
| Aug 25, 2026 | 66.26 | 66.70 | 65.20 | 65.50 | 65.50 | -0.52% | 329 |
| Aug 24, 2026 | 66.60 | 66.60 | 65.84 | 65.84 | 65.84 | -1.14% | 2 |
| Aug 21, 2026 | 65.02 | 67.00 | 64.84 | 66.60 | 66.60 | 1.93% | 242 |
| Aug 20, 2026 | 66.44 | 66.44 | 64.26 | 65.34 | 65.34 | -0.79% | 324 |
| Aug 19, 2026 | 64.16 | 66.30 | 64.12 | 65.86 | 65.86 | 3.39% | 199 |
| Aug 18, 2026 | 63.44 | 63.70 | 63.38 | 63.70 | 63.70 | 2.61% | 25 |
| Aug 17, 2026 | 64.34 | 64.34 | 61.44 | 62.08 | 62.08 | -3.48% | 241 |
| Aug 14, 2026 | 65.98 | 65.98 | 64.30 | 64.32 | 64.32 | 0.31% | 492 |
| Aug 13, 2026 | 64.16 | 64.40 | 64.12 | 64.12 | 64.12 | 2.36% | 342 |
| Aug 12, 2026 | 65.34 | 65.34 | 62.70 | 62.64 | 62.64 | -2.97% | 103 |
| Aug 11, 2026 | 64.58 | 65.58 | 64.58 | 64.56 | 64.56 | 2.09% | 480 |
| Aug 10, 2026 | 63.46 | 63.50 | 62.00 | 63.24 | 63.24 | -2.59% | 786 |
| Aug 7, 2026 | 66.68 | 68.16 | 64.92 | 64.92 | 64.92 | -2.67% | 204 |
| Aug 6, 2026 | 64.50 | 66.14 | 61.40 | 66.70 | 66.70 | 4.97% | 2,336 |
| Aug 5, 2026 | 65.82 | 66.02 | 63.84 | 63.54 | 63.54 | -3.17% | 291 |
| Aug 4, 2026 | 67.32 | 67.32 | 65.62 | 65.62 | 65.62 | -3.10% | 502 |
| Aug 3, 2026 | 67.36 | 68.00 | 67.30 | 67.72 | 67.72 | 2.08% | 167 |
| Jul 31, 2026 | 66.48 | 67.00 | 66.44 | 66.34 | 66.34 | 0.82% | 175 |
| Jul 30, 2026 | 67.48 | 67.48 | 65.70 | 65.80 | 65.80 | -4.44% | 43 |
| Jul 29, 2026 | 68.40 | 69.04 | 68.00 | 68.86 | 68.86 | -0.12% | 488 |
| Jul 28, 2026 | 68.24 | 68.54 | 68.00 | 68.94 | 68.94 | 1.20% | 75 |
| Jul 27, 2026 | 67.22 | 68.32 | 66.50 | 68.12 | 68.12 | 2.96% | 252 |
| Jul 24, 2026 | 66.08 | 66.24 | 66.08 | 66.16 | 66.16 | 1.07% | 165 |
| Jul 23, 2026 | 64.98 | 65.58 | 64.98 | 65.46 | 65.46 | -0.09% | 97 |
| Jul 22, 2026 | 66.30 | 66.30 | 66.30 | 65.52 | 65.52 | -0.85% | 17 |
| Jul 21, 2026 | 66.32 | 66.32 | 66.32 | 66.08 | 66.08 | -0.45% | 8 |
| Jul 20, 2026 | 65.80 | 66.82 | 65.78 | 66.38 | 66.38 | 0.70% | 267 |