Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 72.30
+1.30 (1.83%)
May 14, 2026, 5:35 PM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 71.20 | 72.70 | 71.10 | 72.30 | - | 1.83% | 2,918 |
| May 13, 2026 | 72.60 | 72.60 | 70.90 | 71.00 | 71.00 | -1.53% | 3,785 |
| May 12, 2026 | 73.50 | 73.50 | 71.80 | 72.10 | 72.10 | -1.23% | 2,024 |
| May 11, 2026 | 75.10 | 75.10 | 72.80 | 73.00 | 73.00 | -1.75% | 2,235 |
| May 8, 2026 | 75.70 | 75.70 | 73.30 | 74.30 | 74.30 | -1.85% | 1,283 |
| May 7, 2026 | 76.30 | 76.30 | 74.80 | 75.70 | 75.70 | -0.53% | 1,365 |
| May 6, 2026 | 74.20 | 77.00 | 74.20 | 76.10 | 76.10 | 2.56% | 3,789 |
| May 5, 2026 | 74.00 | 75.30 | 73.70 | 74.20 | 74.20 | -0.27% | 3,555 |
| May 4, 2026 | 77.00 | 77.20 | 74.00 | 74.40 | 74.40 | -3.38% | 6,283 |
| Apr 30, 2026 | 77.30 | 77.40 | 76.60 | 77.00 | 77.00 | -0.13% | 2,097 |
| Apr 29, 2026 | 80.00 | 80.00 | 76.60 | 77.10 | 77.10 | -4.22% | 3,745 |
| Apr 28, 2026 | 80.10 | 81.30 | 79.20 | 80.50 | 80.50 | 0.63% | 2,828 |
| Apr 27, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -2.32% | 2,135 |
| Apr 24, 2026 | 80.60 | 81.90 | 79.10 | 81.90 | 81.90 | 1.61% | 2,822 |
| Apr 23, 2026 | 80.90 | 80.90 | 80.00 | 80.60 | 80.60 | -0.37% | 836 |
| Apr 22, 2026 | 82.50 | 82.50 | 80.60 | 80.90 | 80.90 | -1.94% | 1,336 |
| Apr 21, 2026 | 82.80 | 83.70 | 81.60 | 82.50 | 82.50 | -1.79% | 1,595 |
| Apr 20, 2026 | 80.20 | 84.90 | 78.90 | 84.00 | 84.00 | 5.00% | 5,218 |
| Apr 17, 2026 | 79.40 | 80.50 | 79.10 | 80.00 | 80.00 | 0.50% | 2,495 |
| Apr 16, 2026 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | -0.50% | 1,495 |
| Apr 15, 2026 | 80.00 | 80.20 | 79.60 | 80.00 | 80.00 | - | 1,573 |
| Apr 14, 2026 | 80.20 | 80.90 | 79.50 | 80.00 | 80.00 | 0.63% | 1,501 |
| Apr 13, 2026 | 80.30 | 80.30 | 78.60 | 79.50 | 79.50 | -0.87% | 1,330 |
| Apr 10, 2026 | 78.50 | 82.00 | 78.50 | 80.20 | 80.20 | 3.22% | 2,783 |
| Apr 9, 2026 | 78.90 | 78.90 | 77.00 | 77.70 | 77.70 | -1.15% | 2,245 |
| Apr 8, 2026 | 79.80 | 79.80 | 78.30 | 78.60 | 78.60 | 2.08% | 3,144 |
| Apr 7, 2026 | 79.20 | 79.90 | 77.00 | 77.00 | 77.00 | -1.79% | 3,496 |
| Apr 2, 2026 | 78.30 | 78.40 | 76.70 | 78.40 | 78.40 | 0.13% | 2,517 |
| Apr 1, 2026 | 79.50 | 79.50 | 78.10 | 78.30 | 78.30 | -0.51% | 1,516 |
| Mar 31, 2026 | 78.80 | 79.40 | 78.50 | 78.70 | 78.70 | -0.25% | 946 |
| Mar 30, 2026 | 78.30 | 78.90 | 78.00 | 78.90 | 78.90 | 1.15% | 966 |
| Mar 27, 2026 | 79.80 | 79.80 | 76.60 | 78.00 | 78.00 | -2.99% | 9,116 |
| Mar 26, 2026 | 78.40 | 80.40 | 78.20 | 80.40 | 80.40 | 1.77% | 1,695 |
| Mar 25, 2026 | 79.50 | 79.90 | 78.50 | 79.00 | 79.00 | - | 779 |
| Mar 24, 2026 | 78.80 | 79.50 | 78.70 | 79.00 | 79.00 | 0.25% | 1,967 |
| Mar 23, 2026 | 78.00 | 79.40 | 76.10 | 78.80 | 78.80 | 0.25% | 3,514 |
| Mar 20, 2026 | 79.50 | 79.70 | 78.60 | 78.60 | 78.60 | -1.13% | 1,733 |
| Mar 19, 2026 | 78.70 | 79.50 | 78.10 | 79.50 | 79.50 | 1.02% | 1,775 |
| Mar 18, 2026 | 77.00 | 78.90 | 77.00 | 78.70 | 78.70 | 2.21% | 1,868 |
| Mar 17, 2026 | 76.50 | 77.00 | 76.20 | 77.00 | 77.00 | 0.39% | 2,030 |
| Mar 16, 2026 | 78.20 | 78.20 | 76.00 | 76.70 | 76.70 | -2.04% | 1,634 |
| Mar 13, 2026 | 78.40 | 78.40 | 77.60 | 78.30 | 78.30 | - | 891 |
| Mar 12, 2026 | 79.90 | 79.90 | 78.30 | 78.30 | 78.30 | -1.88% | 974 |
| Mar 11, 2026 | 82.30 | 82.40 | 79.70 | 79.80 | 79.80 | -1.60% | 1,445 |
| Mar 10, 2026 | 80.00 | 82.10 | 79.50 | 81.10 | 81.10 | 1.88% | 2,468 |
| Mar 9, 2026 | 77.50 | 80.00 | 75.60 | 79.60 | 79.60 | 1.40% | 2,902 |
| Mar 6, 2026 | 82.20 | 82.20 | 78.00 | 78.50 | 78.50 | -4.50% | 2,835 |
| Mar 5, 2026 | 81.30 | 82.20 | 81.00 | 82.20 | 82.20 | 1.48% | 1,323 |
| Mar 4, 2026 | 81.00 | 81.60 | 81.00 | 81.00 | 81.00 | - | 1,232 |
| Mar 3, 2026 | 82.70 | 82.70 | 81.00 | 81.00 | 81.00 | -3.46% | 2,561 |