Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 87.80
+0.10 (0.11%)
Nov 12, 2026, 9:01 AM CET
Vetoquinol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 87.60 | 87.80 | 87.60 | 87.80 | 87.80 | 0.11% | 275 |
| Nov 11, 2026 | 86.60 | 87.70 | 86.20 | 87.70 | 87.70 | 1.39% | 2,102 |
| Nov 10, 2026 | 86.70 | 87.30 | 86.00 | 86.50 | 86.50 | -0.35% | 4,175 |
| Nov 9, 2026 | 87.20 | 88.20 | 86.30 | 86.80 | 86.80 | -1.81% | 4,101 |
| Nov 6, 2026 | 88.40 | 88.90 | 86.80 | 88.40 | 88.40 | -0.11% | 5,014 |
| Nov 5, 2026 | 87.90 | 89.30 | 87.90 | 88.50 | 88.50 | 0.80% | 8,519 |
| Nov 4, 2026 | 86.00 | 88.30 | 85.00 | 87.80 | 87.80 | 2.45% | 7,659 |
| Nov 3, 2026 | 83.90 | 86.50 | 83.50 | 85.70 | 85.70 | 1.30% | 17,923 |
| Nov 2, 2026 | 86.00 | 86.10 | 83.80 | 84.60 | 84.60 | -0.47% | 6,305 |
| Oct 30, 2026 | 86.90 | 89.50 | 84.80 | 85.00 | 85.00 | -3.95% | 8,435 |
| Oct 29, 2026 | 82.50 | 88.80 | 82.50 | 88.50 | 88.50 | 10.90% | 16,323 |
| Oct 28, 2026 | 79.80 | 80.50 | 79.10 | 79.80 | 79.80 | - | 5,279 |
| Oct 27, 2026 | 81.70 | 81.70 | 79.80 | 79.80 | 79.80 | -1.24% | 3,770 |
| Oct 26, 2026 | 80.90 | 82.30 | 80.30 | 80.80 | 80.80 | 1.38% | 10,787 |
| Oct 23, 2026 | 78.10 | 79.70 | 78.10 | 79.70 | 79.70 | 1.92% | 3,911 |
| Oct 22, 2026 | 79.10 | 79.10 | 77.30 | 78.20 | 78.20 | -1.26% | 36,578 |
| Oct 21, 2026 | 79.70 | 80.20 | 78.80 | 79.20 | 79.20 | -1.00% | 3,752 |
| Oct 20, 2026 | 77.60 | 80.00 | 77.40 | 80.00 | 80.00 | 2.17% | 4,270 |
| Oct 19, 2026 | 78.20 | 78.80 | 76.70 | 78.30 | 78.30 | - | 3,219 |
| Oct 16, 2026 | 79.00 | 79.20 | 78.20 | 78.30 | 78.30 | -1.26% | 3,879 |
| Oct 15, 2026 | 78.00 | 79.30 | 77.80 | 79.30 | 79.30 | 1.54% | 3,426 |
| Oct 14, 2026 | 76.10 | 78.10 | 75.90 | 78.10 | 78.10 | 2.09% | 4,818 |
| Oct 13, 2026 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | 1.86% | 3,544 |
| Oct 12, 2026 | 76.90 | 77.10 | 75.10 | 75.10 | 75.10 | -3.22% | 4,833 |
| Oct 9, 2026 | 75.40 | 77.70 | 75.40 | 77.60 | 77.60 | 3.05% | 4,935 |
| Oct 8, 2026 | 75.80 | 76.50 | 74.70 | 75.30 | 75.30 | -1.57% | 5,300 |
| Oct 7, 2026 | 76.10 | 77.00 | 75.50 | 76.50 | 76.50 | 0.66% | 11,599 |
| Oct 6, 2026 | 73.90 | 76.20 | 73.90 | 76.00 | 76.00 | 2.98% | 4,613 |
| Oct 5, 2026 | 73.60 | 74.80 | 73.50 | 73.80 | 73.80 | 0.27% | 8,514 |
| Oct 2, 2026 | 72.90 | 74.20 | 72.10 | 73.60 | 73.60 | 0.55% | 4,752 |
| Oct 1, 2026 | 75.60 | 75.60 | 73.10 | 73.20 | 73.20 | -3.56% | 4,996 |
| Sep 30, 2026 | 76.40 | 76.80 | 75.70 | 75.90 | 75.90 | -0.65% | 4,909 |
| Sep 29, 2026 | 74.70 | 77.20 | 74.70 | 76.40 | 76.40 | 2.41% | 6,166 |
| Sep 28, 2026 | 75.50 | 75.90 | 74.60 | 74.60 | 74.60 | -1.19% | 7,392 |
| Sep 25, 2026 | 75.60 | 76.00 | 75.50 | 75.50 | 75.50 | - | 2,367 |
| Sep 24, 2026 | 75.50 | 76.40 | 75.20 | 75.50 | 75.50 | - | 4,515 |
| Sep 23, 2026 | 75.70 | 76.10 | 75.00 | 75.50 | 75.50 | -0.13% | 22,925 |
| Sep 22, 2026 | 74.60 | 76.70 | 74.30 | 75.60 | 75.60 | 1.34% | 4,938 |
| Sep 21, 2026 | 73.70 | 75.00 | 73.70 | 74.60 | 74.60 | 1.36% | 4,876 |
| Sep 18, 2026 | 76.30 | 76.30 | 73.60 | 73.60 | 73.60 | -3.41% | 8,682 |
| Sep 17, 2026 | 76.80 | 78.20 | 76.20 | 76.20 | 76.20 | 0.66% | 6,452 |
| Sep 16, 2026 | 76.30 | 76.80 | 75.70 | 75.70 | 75.70 | -0.39% | 6,893 |
| Sep 15, 2026 | 77.80 | 78.60 | 75.40 | 76.00 | 76.00 | -3.43% | 10,661 |
| Sep 14, 2026 | 76.90 | 79.50 | 76.00 | 78.70 | 78.70 | 1.68% | 12,992 |
| Sep 11, 2026 | 72.10 | 78.80 | 72.00 | 77.40 | 77.40 | 17.10% | 52,746 |
| Sep 10, 2026 | 66.40 | 67.10 | 65.70 | 66.10 | 66.10 | -0.60% | 5,731 |
| Sep 9, 2026 | 67.30 | 67.50 | 66.10 | 66.50 | 66.50 | -1.34% | 5,953 |
| Sep 8, 2026 | 67.60 | 68.00 | 67.30 | 67.40 | 67.40 | -0.30% | 3,888 |
| Sep 7, 2026 | 68.60 | 68.70 | 67.40 | 67.60 | 67.60 | -1.31% | 6,436 |
| Sep 4, 2026 | 69.90 | 69.90 | 68.50 | 68.50 | 68.50 | -2.00% | 3,354 |