Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 75.20
+0.20 (0.27%)
Sep 5, 2025, 5:35 PM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.00 | 76.40 | 74.70 | 75.20 | 75.20 | 0.27% | 1,218 |
| Sep 4, 2025 | 72.20 | 75.00 | 72.20 | 75.00 | 75.00 | 3.59% | 2,603 |
| Sep 3, 2025 | 72.50 | 73.20 | 71.60 | 72.40 | 72.40 | -0.55% | 7,860 |
| Sep 2, 2025 | 75.00 | 75.00 | 72.55 | 72.80 | 72.80 | -2.67% | 3,084 |
| Sep 1, 2025 | 75.50 | 76.00 | 74.80 | 74.80 | 74.80 | -1.32% | 3,274 |
| Aug 29, 2025 | 75.80 | 76.40 | 75.00 | 75.80 | 75.80 | 0.53% | 1,487 |
| Aug 28, 2025 | 75.90 | 75.90 | 74.60 | 75.40 | 75.40 | - | 1,486 |
| Aug 27, 2025 | 72.40 | 77.20 | 72.40 | 75.40 | 75.40 | 3.86% | 4,562 |
| Aug 26, 2025 | 73.40 | 73.40 | 72.40 | 72.60 | 72.60 | -1.89% | 3,199 |
| Aug 25, 2025 | 75.40 | 75.40 | 74.00 | 74.00 | 74.00 | -1.60% | 1,427 |
| Aug 22, 2025 | 75.10 | 75.30 | 74.80 | 75.20 | 75.20 | 0.27% | 1,291 |
| Aug 21, 2025 | 75.20 | 75.90 | 74.70 | 75.00 | 75.00 | -0.79% | 1,373 |
| Aug 20, 2025 | 75.90 | 75.90 | 74.70 | 75.60 | 75.60 | -0.53% | 2,273 |
| Aug 19, 2025 | 75.00 | 77.00 | 74.60 | 76.00 | 76.00 | 1.33% | 1,682 |
| Aug 18, 2025 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 0.54% | 1,200 |
| Aug 15, 2025 | 74.90 | 75.40 | 74.50 | 74.60 | 74.60 | -0.27% | 1,458 |
| Aug 14, 2025 | 73.70 | 76.00 | 73.70 | 74.80 | 74.80 | 1.08% | 2,139 |
| Aug 13, 2025 | 74.30 | 74.90 | 73.00 | 74.00 | 74.00 | -0.27% | 5,169 |
| Aug 12, 2025 | 74.60 | 75.00 | 74.20 | 74.20 | 74.20 | -0.54% | 1,501 |
| Aug 11, 2025 | 74.60 | 75.00 | 74.50 | 74.60 | 74.60 | 0.27% | 1,545 |
| Aug 8, 2025 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -1.06% | 1,221 |
| Aug 7, 2025 | 74.60 | 75.20 | 74.50 | 75.20 | 75.20 | 0.67% | 1,148 |
| Aug 6, 2025 | 75.60 | 76.10 | 74.70 | 74.70 | 74.70 | -1.06% | 2,013 |
| Aug 5, 2025 | 75.80 | 76.80 | 75.40 | 75.50 | 75.50 | -0.26% | 1,340 |
| Aug 4, 2025 | 75.40 | 75.80 | 75.00 | 75.70 | 75.70 | 0.26% | 1,831 |
| Aug 1, 2025 | 77.20 | 77.20 | 75.40 | 75.50 | 75.50 | -2.20% | 3,804 |
| Jul 31, 2025 | 79.00 | 79.10 | 76.70 | 77.20 | 77.20 | -1.66% | 2,926 |
| Jul 30, 2025 | 78.90 | 79.00 | 78.50 | 78.50 | 78.50 | -0.25% | 2,803 |
| Jul 29, 2025 | 79.00 | 79.60 | 78.50 | 78.70 | 78.70 | -0.38% | 2,506 |
| Jul 28, 2025 | 77.60 | 80.30 | 77.60 | 79.00 | 79.00 | 2.86% | 3,152 |
| Jul 25, 2025 | 75.80 | 77.00 | 75.50 | 76.80 | 76.80 | 1.59% | 74,097 |
| Jul 24, 2025 | 76.80 | 77.00 | 75.60 | 75.60 | 75.60 | -1.31% | 1,442 |
| Jul 23, 2025 | 77.60 | 79.70 | 76.60 | 76.60 | 76.60 | -1.29% | 4,524 |
| Jul 22, 2025 | 78.80 | 79.00 | 77.00 | 77.60 | 77.60 | -1.27% | 2,079 |
| Jul 21, 2025 | 80.00 | 80.00 | 76.60 | 78.60 | 78.60 | -1.26% | 4,856 |
| Jul 18, 2025 | 80.40 | 80.60 | 79.30 | 79.60 | 79.60 | -0.62% | 3,128 |
| Jul 17, 2025 | 79.80 | 80.40 | 79.40 | 80.10 | 80.10 | 0.25% | 1,343 |
| Jul 16, 2025 | 79.60 | 80.30 | 79.60 | 79.90 | 79.90 | 0.38% | 2,490 |
| Jul 15, 2025 | 79.00 | 80.00 | 78.80 | 79.60 | 79.60 | 0.89% | 3,383 |
| Jul 14, 2025 | 78.00 | 78.90 | 77.30 | 78.90 | 78.90 | 1.15% | 3,008 |
| Jul 11, 2025 | 77.60 | 78.00 | 76.50 | 78.00 | 78.00 | 0.52% | 2,381 |
| Jul 10, 2025 | 77.00 | 78.00 | 76.90 | 77.60 | 77.60 | 0.78% | 1,795 |
| Jul 9, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 3,613 |
| Jul 8, 2025 | 75.20 | 75.20 | 73.60 | 75.00 | 75.00 | 0.27% | 2,112 |
| Jul 7, 2025 | 76.80 | 76.80 | 74.40 | 74.80 | 74.80 | -2.09% | 1,343 |
| Jul 4, 2025 | 75.60 | 76.40 | 75.50 | 76.40 | 76.40 | 1.19% | 2,104 |
| Jul 3, 2025 | 73.50 | 76.90 | 73.50 | 75.50 | 75.50 | 2.72% | 5,299 |
| Jul 2, 2025 | 74.30 | 74.30 | 73.00 | 73.50 | 73.50 | -1.08% | 1,662 |
| Jul 1, 2025 | 75.00 | 75.20 | 73.90 | 74.30 | 74.30 | 0.13% | 1,383 |
| Jun 30, 2025 | 73.40 | 75.00 | 73.40 | 74.20 | 74.20 | 1.23% | 2,794 |