Vetoquinol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	87.40	88.50	85.90	85.90	-	-1.15%	1,504
Jan 30, 2026	85.20	87.80	84.90	86.90	86.90	2.12%	6,095
Jan 29, 2026	85.20	85.60	84.80	85.10	85.10	-0.12%	2,240
Jan 28, 2026	85.90	86.00	85.00	85.20	85.20	-0.81%	1,978
Jan 27, 2026	85.20	85.90	85.00	85.90	85.90	1.18%	1,182
Jan 26, 2026	84.30	85.60	83.70	84.90	84.90	0.59%	4,153
Jan 23, 2026	84.00	84.40	83.70	84.40	84.40	-	1,134
Jan 22, 2026	83.60	85.00	83.60	84.40	84.40	1.69%	4,783
Jan 21, 2026	82.70	84.00	81.80	83.00	83.00	0.36%	5,203
Jan 20, 2026	84.70	85.80	82.40	82.70	82.70	-2.82%	4,297
Jan 19, 2026	85.00	85.10	83.30	85.10	85.10	-	4,370
Jan 16, 2026	85.50	86.60	85.10	85.10	85.10	-0.47%	3,404
Jan 15, 2026	86.00	86.20	85.40	85.50	85.50	-0.47%	3,120
Jan 14, 2026	85.50	86.00	85.00	85.90	85.90	0.12%	2,782
Jan 13, 2026	86.00	86.20	85.10	85.80	85.80	-0.12%	2,000
Jan 12, 2026	87.40	87.40	85.50	85.90	85.90	-1.15%	2,451
Jan 9, 2026	85.80	87.20	85.30	86.90	86.90	1.28%	2,335
Jan 8, 2026	86.60	86.60	85.20	85.80	85.80	-0.69%	2,154
Jan 7, 2026	86.20	86.90	84.10	86.40	86.40	1.41%	3,471
Jan 6, 2026	86.80	87.40	84.90	85.20	85.20	-0.70%	5,286
Jan 5, 2026	86.00	86.50	85.00	85.80	85.80	1.66%	5,492
Jan 2, 2026	83.60	84.40	82.70	84.40	84.40	1.08%	2,265
Dec 31, 2025	83.90	83.90	83.50	83.50	83.50	-0.24%	471
Dec 30, 2025	83.80	83.90	83.30	83.70	83.70	0.12%	1,880
Dec 29, 2025	83.70	84.20	83.40	83.60	83.60	-0.48%	3,909
Dec 24, 2025	83.80	84.00	83.40	84.00	84.00	0.96%	2,204
Dec 23, 2025	83.20	83.60	82.40	83.20	83.20	-0.60%	3,859
Dec 22, 2025	80.60	83.70	80.60	83.70	83.70	3.85%	6,120
Dec 19, 2025	79.30	80.60	79.00	80.60	80.60	2.03%	1,873
Dec 18, 2025	78.20	79.30	78.20	79.00	79.00	1.15%	2,630
Dec 17, 2025	78.00	78.40	78.00	78.10	78.10	0.39%	1,012
Dec 16, 2025	77.20	77.90	77.20	77.80	77.80	0.13%	1,187
Dec 15, 2025	77.30	77.70	77.10	77.70	77.70	0.91%	1,174
Dec 12, 2025	77.60	77.60	76.40	77.00	77.00	-0.26%	3,280
Dec 11, 2025	77.00	77.20	76.20	77.20	77.20	0.26%	1,437
Dec 10, 2025	77.20	77.40	76.20	77.00	77.00	-	2,241
Dec 9, 2025	77.40	78.00	76.90	77.00	77.00	-0.26%	5,106
Dec 8, 2025	75.20	77.80	75.20	77.20	77.20	2.93%	8,265
Dec 5, 2025	72.40	75.20	72.40	75.00	75.00	3.59%	2,464
Dec 4, 2025	72.60	73.40	72.40	72.40	72.40	-0.28%	1,404
Dec 3, 2025	71.00	72.70	70.80	72.60	72.60	2.25%	7,708
Dec 2, 2025	72.80	72.80	70.80	71.00	71.00	-2.34%	2,710
Dec 1, 2025	73.00	73.00	72.20	72.70	72.70	-0.82%	1,064
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