Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 86.70
+0.20 (0.23%)
At close: Feb 20, 2026
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 86.40 | 86.90 | 86.20 | 86.70 | 86.70 | 0.23% | 881 |
| Feb 19, 2026 | 87.10 | 87.30 | 85.80 | 86.50 | 86.50 | -0.57% | 1,845 |
| Feb 18, 2026 | 88.70 | 88.70 | 87.00 | 87.00 | 87.00 | -1.36% | 2,254 |
| Feb 17, 2026 | 88.10 | 88.70 | 87.40 | 88.20 | 88.20 | 0.11% | 2,065 |
| Feb 16, 2026 | 91.00 | 91.10 | 88.10 | 88.10 | 88.10 | -3.19% | 2,369 |
| Feb 13, 2026 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | 1.68% | 3,826 |
| Feb 12, 2026 | 87.20 | 90.20 | 87.20 | 89.50 | 89.50 | 2.76% | 4,919 |
| Feb 11, 2026 | 86.60 | 87.10 | 85.70 | 87.10 | 87.10 | 0.69% | 1,596 |
| Feb 10, 2026 | 86.60 | 87.40 | 86.50 | 86.50 | 86.50 | - | 3,594 |
| Feb 9, 2026 | 86.90 | 87.60 | 86.50 | 86.50 | 86.50 | -0.57% | 1,757 |
| Feb 6, 2026 | 85.80 | 87.70 | 85.80 | 87.00 | 87.00 | 1.64% | 2,646 |
| Feb 5, 2026 | 84.20 | 85.80 | 84.10 | 85.60 | 85.60 | 1.66% | 3,034 |
| Feb 4, 2026 | 87.40 | 87.80 | 84.20 | 84.20 | 84.20 | -3.00% | 5,591 |
| Feb 3, 2026 | 84.50 | 86.80 | 84.50 | 86.80 | 86.80 | 2.72% | 2,564 |
| Feb 2, 2026 | 87.40 | 88.50 | 84.50 | 84.50 | 84.50 | -2.76% | 4,475 |
| 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 |