Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 78.20
-1.00 (-1.26%)
Oct 22, 2026, 5:35 PM CEST
Vetoquinol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 69.90 | 70.80 | 69.80 | 69.90 | 69.90 | - | 3,635 |
| Sep 2, 2026 | 69.70 | 70.80 | 69.40 | 69.90 | 69.90 | 0.29% | 6,878 |
| Sep 1, 2026 | 69.20 | 70.60 | 69.00 | 69.70 | 69.70 | 0.58% | 7,019 |
| Aug 31, 2026 | 70.70 | 70.90 | 69.30 | 69.30 | 69.30 | -1.28% | 5,290 |
| Aug 28, 2026 | 70.90 | 71.50 | 69.80 | 70.20 | 70.20 | -0.85% | 12,533 |
| Aug 27, 2026 | 72.30 | 73.10 | 70.60 | 70.80 | 70.80 | -1.39% | 13,691 |
| Aug 26, 2026 | 70.60 | 73.00 | 70.60 | 71.80 | 71.80 | 1.70% | 30,017 |
| Aug 25, 2026 | 70.60 | 71.00 | 70.30 | 70.60 | 70.60 | 0.14% | 6,379 |
| Aug 24, 2026 | 70.60 | 71.00 | 70.20 | 70.50 | 70.50 | - | 2,989 |
| Aug 21, 2026 | 71.00 | 71.00 | 70.30 | 70.50 | 70.50 | -0.70% | 3,374 |
| Aug 20, 2026 | 71.60 | 71.60 | 70.60 | 71.00 | 71.00 | -0.98% | 2,829 |
| Aug 19, 2026 | 70.80 | 72.30 | 70.60 | 71.70 | 71.70 | 1.13% | 2,796 |
| Aug 18, 2026 | 70.70 | 70.90 | 70.50 | 70.90 | 70.90 | 0.71% | 1,602 |
| Aug 17, 2026 | 71.20 | 72.00 | 70.40 | 70.40 | 70.40 | -0.71% | 4,653 |
| Aug 14, 2026 | 71.30 | 71.60 | 70.60 | 70.90 | 70.90 | -0.56% | 5,034 |