Vetoquinol SA (EPA:VETO)
France flag France · Delayed Price · Currency is EUR
77.00
-0.30 (-0.39%)
Sep 29, 2025, 12:14 PM CET

Vetoquinol Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202576.8078.0076.8077.3077.301.44%2,616
Sep 25, 202575.5076.6075.5076.2076.200.93%2,143
Sep 24, 202576.0076.2074.2075.5075.50-0.79%10,652
Sep 23, 202577.7079.1076.1076.1076.10-1.55%5,942
Sep 22, 202578.5078.7077.3077.3077.30-1.40%3,316
Sep 19, 202578.5079.1078.4078.4078.40-1,693
Sep 18, 202579.4079.7078.4078.4078.40-1.26%4,192
Sep 17, 202580.3080.7079.0079.4079.40-0.87%9,289
Sep 16, 202581.6081.6080.0080.1080.10-1.84%7,179
Sep 15, 202582.6083.0080.4081.6081.600.49%8,132
Sep 12, 202574.8082.0074.8081.2081.2011.23%44,609
Sep 11, 202572.6073.0072.3073.0073.000.83%1,399
Sep 10, 202572.8073.4072.4072.4072.40-0.82%725
Sep 9, 202573.0073.1072.0073.0073.000.14%1,350
Sep 8, 202575.4075.4072.3072.9072.90-3.06%7,287
Sep 5, 202575.0076.4074.7075.2075.200.27%5,058
Sep 4, 202572.2075.0072.2075.0075.003.59%2,603
Sep 3, 202572.5073.2071.6072.4072.40-0.55%7,860
Sep 2, 202575.0075.0072.5572.8072.80-2.67%3,084
Sep 1, 202575.5076.0074.8074.8074.80-1.32%3,274
Aug 29, 202575.8076.4075.0075.8075.800.53%1,487
Aug 28, 202575.9075.9074.6075.4075.40-1,486
Aug 27, 202572.4077.2072.4075.4075.403.86%4,562
Aug 26, 202573.4073.4072.4072.6072.60-1.89%3,199
Aug 25, 202575.4075.4074.0074.0074.00-1.60%1,427
Aug 22, 202575.1075.3074.8075.2075.200.27%1,291
Aug 21, 202575.2075.9074.7075.0075.00-0.79%1,373
Aug 20, 202575.9075.9074.7075.6075.60-0.53%2,273
Aug 19, 202575.0077.0074.6076.0076.001.33%1,682
Aug 18, 202574.2075.0074.2075.0075.000.54%1,200
Aug 15, 202574.9075.4074.5074.6074.60-0.27%1,458
Aug 14, 202573.7076.0073.7074.8074.801.08%2,139
Aug 13, 202574.3074.9073.0074.0074.00-0.27%5,169
Aug 12, 202574.6075.0074.2074.2074.20-0.54%1,501
Aug 11, 202574.6075.0074.5074.6074.600.27%1,545
Aug 8, 202575.2075.2074.4074.4074.40-1.06%1,221
Aug 7, 202574.6075.2074.5075.2075.200.67%1,148
Aug 6, 202575.6076.1074.7074.7074.70-1.06%2,013
Aug 5, 202575.8076.8075.4075.5075.50-0.26%1,340
Aug 4, 202575.4075.8075.0075.7075.700.26%1,831
Aug 1, 202577.2077.2075.4075.5075.50-2.20%3,804
Jul 31, 202579.0079.1076.7077.2077.20-1.66%2,926
Jul 30, 202578.9079.0078.5078.5078.50-0.25%2,803
Jul 29, 202579.0079.6078.5078.7078.70-0.38%2,506
Jul 28, 202577.6080.3077.6079.0079.002.86%3,152
Jul 25, 202575.8077.0075.5076.8076.801.59%74,097
Jul 24, 202576.8077.0075.6075.6075.60-1.31%1,442
Jul 23, 202577.6079.7076.6076.6076.60-1.29%4,524
Jul 22, 202578.8079.0077.0077.6077.60-1.27%2,079
Jul 21, 202580.0080.0076.6078.6078.60-1.26%4,856