Vetoquinol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	72.60	72.60	71.60	72.30	71.33	-0.41%	1,298
May 21, 2026	72.20	72.80	71.60	72.60	71.62	0.83%	4,476
May 20, 2026	72.00	72.00	70.90	72.00	71.03	-0.41%	3,851
May 19, 2026	71.50	72.30	71.20	72.30	71.33	0.98%	6,337
May 18, 2026	70.80	72.10	70.20	71.60	70.64	0.85%	4,379
May 15, 2026	72.00	72.00	70.40	71.00	70.04	-1.80%	4,926
May 14, 2026	71.20	72.70	71.10	72.30	71.33	1.83%	2,918
May 13, 2026	72.60	72.60	70.90	71.00	70.04	-1.53%	3,785
May 12, 2026	73.50	73.50	71.80	72.10	71.13	-1.23%	2,024
May 11, 2026	75.10	75.10	72.80	73.00	72.02	-1.75%	2,235
May 8, 2026	75.70	75.70	73.30	74.30	73.30	-1.85%	1,283
May 7, 2026	76.30	76.30	74.80	75.70	74.68	-0.53%	1,365
May 6, 2026	74.20	77.00	74.20	76.10	75.08	2.56%	3,789
May 5, 2026	74.00	75.30	73.70	74.20	73.20	-0.27%	3,555
May 4, 2026	77.00	77.20	74.00	74.40	73.40	-3.38%	6,283
Apr 30, 2026	77.30	77.40	76.60	77.00	75.96	-0.13%	2,097
Apr 29, 2026	80.00	80.00	76.60	77.10	76.06	-4.22%	3,745
Apr 28, 2026	80.10	81.30	79.20	80.50	79.42	0.62%	2,828
Apr 27, 2026	81.90	81.90	80.00	80.00	78.92	-2.32%	2,135
Apr 24, 2026	80.60	81.90	79.10	81.90	80.80	1.61%	2,822
Apr 23, 2026	80.90	80.90	80.00	80.60	79.52	-0.37%	836
Apr 22, 2026	82.50	82.50	80.60	80.90	79.81	-1.94%	1,336
Apr 21, 2026	82.80	83.70	81.60	82.50	81.39	-1.79%	1,595
Apr 20, 2026	80.20	84.90	78.90	84.00	82.87	5.00%	5,218
Apr 17, 2026	79.40	80.50	79.10	80.00	78.92	0.50%	2,495
Apr 16, 2026	80.00	80.00	79.00	79.60	78.53	-0.50%	1,495
Apr 15, 2026	80.00	80.20	79.60	80.00	78.92	-	1,573
Apr 14, 2026	80.20	80.90	79.50	80.00	78.92	0.63%	1,501
Apr 13, 2026	80.30	80.30	78.60	79.50	78.43	-0.87%	1,330
Apr 10, 2026	78.50	82.00	78.50	80.20	79.12	3.22%	2,783
Apr 9, 2026	78.90	78.90	77.00	77.70	76.65	-1.15%	2,245
Apr 8, 2026	79.80	79.80	78.30	78.60	77.54	2.08%	3,144
Apr 7, 2026	79.20	79.90	77.00	77.00	75.96	-1.79%	3,496
Apr 2, 2026	78.30	78.40	76.70	78.40	77.34	0.13%	2,517
Apr 1, 2026	79.50	79.50	78.10	78.30	77.25	-0.51%	1,516
Mar 31, 2026	78.80	79.40	78.50	78.70	77.64	-0.25%	946
Mar 30, 2026	78.30	78.90	78.00	78.90	77.84	1.15%	966
Mar 27, 2026	79.80	79.80	76.60	78.00	76.95	-2.99%	9,116
Mar 26, 2026	78.40	80.40	78.20	80.40	79.32	1.77%	1,695
Mar 25, 2026	79.50	79.90	78.50	79.00	77.94	-	779
Mar 24, 2026	78.80	79.50	78.70	79.00	77.94	0.25%	1,967
Mar 23, 2026	78.00	79.40	76.10	78.80	77.74	0.25%	3,514