Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 73.30
+0.70 (0.96%)
At close: Nov 28, 2025
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.20 | 73.30 | 72.00 | 73.30 | 73.30 | 0.96% | 1,115 |
| Nov 27, 2025 | 72.40 | 72.80 | 72.20 | 72.60 | 72.60 | 0.55% | 815 |
| Nov 26, 2025 | 71.90 | 72.50 | 71.70 | 72.20 | 72.20 | 0.42% | 1,389 |
| Nov 25, 2025 | 71.80 | 71.90 | 70.80 | 71.90 | 71.90 | 0.56% | 819 |
| Nov 24, 2025 | 71.80 | 72.00 | 70.40 | 71.50 | 71.50 | -1.11% | 5,718 |
| Nov 21, 2025 | 71.20 | 72.30 | 70.40 | 72.30 | 72.30 | 2.41% | 2,254 |
| Nov 20, 2025 | 72.20 | 72.20 | 70.60 | 70.60 | 70.60 | -2.75% | 2,269 |
| Nov 19, 2025 | 71.00 | 72.60 | 71.00 | 72.60 | 72.60 | 2.54% | 5,829 |
| Nov 18, 2025 | 70.60 | 71.30 | 70.50 | 70.80 | 70.80 | -0.14% | 4,326 |
| Nov 17, 2025 | 72.30 | 72.50 | 70.70 | 70.90 | 70.90 | -1.94% | 5,159 |
| Nov 14, 2025 | 73.40 | 73.40 | 71.90 | 72.30 | 72.30 | -0.82% | 3,497 |
| Nov 13, 2025 | 73.40 | 73.90 | 72.90 | 72.90 | 72.90 | -0.41% | 1,306 |
| Nov 12, 2025 | 72.50 | 73.60 | 71.80 | 73.20 | 73.20 | 1.53% | 2,402 |
| Nov 11, 2025 | 72.80 | 73.00 | 71.80 | 72.10 | 72.10 | -0.41% | 2,336 |
| Nov 10, 2025 | 71.80 | 72.80 | 71.60 | 72.40 | 72.40 | 0.84% | 2,027 |
| Nov 7, 2025 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | -0.83% | 3,060 |
| Nov 6, 2025 | 72.80 | 72.80 | 72.20 | 72.40 | 72.40 | -0.14% | 1,447 |
| Nov 5, 2025 | 73.60 | 73.60 | 72.40 | 72.50 | 72.50 | -1.76% | 3,213 |
| Nov 4, 2025 | 74.20 | 74.60 | 73.20 | 73.80 | 73.80 | -0.81% | 4,772 |
| Nov 3, 2025 | 75.10 | 75.40 | 74.20 | 74.40 | 74.40 | -0.27% | 1,375 |
| Oct 31, 2025 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 0.81% | 2,062 |
| Oct 30, 2025 | 75.00 | 75.00 | 73.60 | 74.00 | 74.00 | -1.33% | 3,696 |
| Oct 29, 2025 | 75.00 | 76.80 | 74.20 | 75.00 | 75.00 | -4.21% | 10,252 |
| Oct 28, 2025 | 78.60 | 78.80 | 78.10 | 78.30 | 78.30 | -0.63% | 804 |
| Oct 27, 2025 | 78.20 | 78.80 | 77.50 | 78.80 | 78.80 | 0.77% | 1,478 |
| Oct 24, 2025 | 78.20 | 78.20 | 76.40 | 78.20 | 78.20 | -0.13% | 1,169 |
| Oct 23, 2025 | 78.20 | 79.60 | 77.90 | 78.30 | 78.30 | -0.25% | 1,033 |
| Oct 22, 2025 | 77.60 | 78.50 | 76.90 | 78.50 | 78.50 | 0.77% | 986 |
| Oct 21, 2025 | 78.00 | 78.20 | 77.20 | 77.90 | 77.90 | -0.64% | 1,109 |
| Oct 20, 2025 | 78.60 | 78.60 | 77.20 | 78.40 | 78.40 | -0.51% | 2,272 |
| Oct 17, 2025 | 78.20 | 80.70 | 77.20 | 78.80 | 78.80 | 0.25% | 3,999 |
| Oct 16, 2025 | 78.00 | 78.80 | 78.00 | 78.60 | 78.60 | 0.38% | 2,279 |
| Oct 15, 2025 | 76.40 | 78.50 | 75.80 | 78.30 | 78.30 | 2.62% | 6,569 |
| Oct 14, 2025 | 76.60 | 77.00 | 76.00 | 76.30 | 76.30 | -0.91% | 1,807 |
| Oct 13, 2025 | 77.50 | 77.50 | 76.40 | 77.00 | 77.00 | -1.28% | 3,146 |
| Oct 10, 2025 | 79.60 | 80.20 | 77.40 | 78.00 | 78.00 | -1.27% | 2,127 |
| Oct 9, 2025 | 79.40 | 80.30 | 78.40 | 79.00 | 79.00 | - | 2,981 |
| Oct 8, 2025 | 78.90 | 80.00 | 78.90 | 79.00 | 79.00 | 0.51% | 1,518 |
| Oct 7, 2025 | 78.50 | 80.10 | 78.40 | 78.60 | 78.60 | 0.13% | 8,674 |
| Oct 6, 2025 | 78.60 | 79.40 | 77.20 | 78.50 | 78.50 | -0.13% | 7,893 |
| Oct 3, 2025 | 77.00 | 78.80 | 76.60 | 78.60 | 78.60 | 1.55% | 1,870 |
| Oct 2, 2025 | 79.20 | 79.20 | 76.80 | 77.40 | 77.40 | -1.28% | 2,075 |
| Oct 1, 2025 | 77.60 | 79.50 | 77.60 | 78.40 | 78.40 | 1.69% | 1,380 |
| Sep 30, 2025 | 76.60 | 77.40 | 76.20 | 77.10 | 77.10 | 0.78% | 3,728 |
| Sep 29, 2025 | 77.20 | 77.20 | 76.40 | 76.50 | 76.50 | -1.03% | 1,467 |
| Sep 26, 2025 | 76.80 | 78.00 | 76.80 | 77.30 | 77.30 | 1.44% | 2,616 |
| Sep 25, 2025 | 75.50 | 76.60 | 75.50 | 76.20 | 76.20 | 0.93% | 2,143 |
| Sep 24, 2025 | 76.00 | 76.20 | 74.20 | 75.50 | 75.50 | -0.79% | 10,652 |
| Sep 23, 2025 | 77.70 | 79.10 | 76.10 | 76.10 | 76.10 | -1.55% | 5,942 |
| Sep 22, 2025 | 78.50 | 78.70 | 77.30 | 77.30 | 77.30 | -1.40% | 3,316 |