Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 77.40
+11.30 (17.10%)
Sep 11, 2026, 5:35 PM CET
Vetoquinol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 71.50 | 71.90 | 71.30 | 71.30 | 71.30 | -0.14% | 2,914 |
| Aug 12, 2026 | 71.80 | 71.80 | 71.20 | 71.40 | 71.40 | -0.56% | 3,408 |
| Aug 11, 2026 | 72.10 | 72.20 | 71.60 | 71.80 | 71.80 | -0.42% | 1,744 |
| Aug 10, 2026 | 72.90 | 73.00 | 72.10 | 72.10 | 72.10 | -0.69% | 3,857 |
| Aug 7, 2026 | 71.40 | 74.10 | 71.40 | 72.60 | 72.60 | 1.82% | 6,738 |
| Aug 6, 2026 | 71.20 | 72.20 | 71.20 | 71.30 | 71.30 | 0.28% | 126,777 |
| Aug 5, 2026 | 72.40 | 72.80 | 71.10 | 71.10 | 71.10 | -0.84% | 3,886 |
| Aug 4, 2026 | 72.20 | 73.10 | 71.70 | 71.70 | 71.70 | - | 19,948 |
| Aug 3, 2026 | 73.10 | 73.30 | 71.70 | 71.70 | 71.70 | -1.78% | 4,155 |
| 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 |