Vetoquinol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	72.80	74.20	72.80	73.00	73.00	0.41%	7,729
Jul 30, 2026	72.90	73.40	72.70	72.70	72.70	-0.41%	3,564
Jul 29, 2026	72.80	73.20	72.60	73.00	73.00	0.27%	4,275
Jul 28, 2026	72.60	73.10	72.00	72.80	72.80	0.28%	3,574
Jul 27, 2026	72.20	72.80	71.60	72.60	72.60	1.54%	7,236
Jul 24, 2026	71.30	71.80	71.30	71.50	71.50	0.99%	3,083
Jul 23, 2026	71.50	71.50	70.70	70.80	70.80	-1.26%	39,911
Jul 22, 2026	71.60	72.30	71.50	71.70	71.70	-0.14%	2,045
Jul 21, 2026	71.40	72.00	71.20	71.80	71.80	0.98%	10,386
Jul 20, 2026	71.40	72.00	70.40	71.10	71.10	-0.42%	7,420
Jul 17, 2026	72.80	73.20	71.40	71.40	71.40	-1.79%	2,906
Jul 16, 2026	72.70	73.00	72.40	72.70	72.70	0.14%	1,315
Jul 15, 2026	71.60	72.90	71.60	72.60	72.60	0.97%	1,890
Jul 14, 2026	72.40	72.40	70.90	71.90	71.90	-1.24%	3,378
Jul 13, 2026	71.00	73.50	70.30	72.80	72.80	2.54%	5,717
Jul 10, 2026	71.40	71.60	71.00	71.00	71.00	-0.42%	2,558
Jul 9, 2026	71.60	71.80	70.40	71.30	71.30	0.28%	4,762
Jul 8, 2026	72.50	72.50	71.10	71.10	71.10	-1.93%	3,381
Jul 7, 2026	72.80	72.80	72.00	72.50	72.50	1.26%	3,275
Jul 6, 2026	71.30	71.90	71.00	71.60	71.60	1.13%	4,629
Jul 3, 2026	71.90	72.40	70.80	70.80	70.80	-1.39%	6,136
Jul 2, 2026	71.30	72.50	71.10	71.80	71.80	1.13%	4,526
Jul 1, 2026	71.40	71.50	70.80	71.00	71.00	0.14%	4,968
Jun 30, 2026	72.00	72.80	70.90	70.90	70.90	-1.53%	12,966
Jun 29, 2026	72.40	72.40	71.20	72.00	72.00	-0.55%	7,575
Jun 26, 2026	71.40	72.40	71.10	72.40	72.40	0.70%	4,428
Jun 25, 2026	72.30	72.30	71.00	71.90	71.90	-0.28%	4,763
Jun 24, 2026	72.30	72.80	71.40	72.10	72.10	-0.41%	7,177
Jun 23, 2026	70.70	72.40	70.20	72.40	72.40	2.26%	5,136
Jun 22, 2026	69.30	70.90	69.30	70.80	70.80	2.16%	9,203
Jun 19, 2026	68.90	69.90	68.90	69.30	69.30	0.87%	5,199
Jun 18, 2026	69.00	69.60	68.70	68.70	68.70	0.15%	6,270
Jun 17, 2026	69.10	69.10	68.40	68.60	68.60	-0.44%	60,496
Jun 16, 2026	69.60	70.80	68.90	68.90	68.90	-0.86%	3,914
Jun 15, 2026	70.40	70.90	69.30	69.50	69.50	-0.57%	3,596
Jun 12, 2026	70.10	70.80	69.30	69.90	69.90	-0.29%	2,537
Jun 11, 2026	71.00	71.50	70.10	70.10	70.10	-0.85%	2,307
Jun 10, 2026	70.30	71.10	70.20	70.70	70.70	0.86%	9,676
Jun 9, 2026	70.40	71.10	70.10	70.10	70.10	-0.85%	2,731
Jun 8, 2026	69.50	71.00	68.80	70.70	70.70	1.73%	12,246
Jun 5, 2026	68.80	70.20	68.40	69.50	69.50	0.43%	29,806
Jun 4, 2026	67.40	69.20	67.40	69.20	69.20	2.98%	7,066
Jun 3, 2026	69.00	69.00	67.20	67.20	67.20	-1.42%	4,957
Jun 2, 2026	70.50	70.60	68.90	69.10	68.17	-1.99%	6,469
Jun 1, 2026	72.10	72.10	70.20	70.50	69.55	-2.22%	4,694
May 29, 2026	72.50	73.50	72.10	72.10	71.13	-0.55%	2,440
May 28, 2026	72.30	72.90	72.10	72.50	71.52	0.28%	6,994
May 27, 2026	72.80	73.20	72.00	72.30	71.33	-0.69%	4,507
May 26, 2026	72.00	73.40	72.00	72.80	71.82	0.97%	5,384
May 25, 2026	72.40	72.80	71.90	72.10	71.13	-0.28%	1,354