Vetoquinol SA (EPA:VETO)
France · Delayed Price · Currency is EUR 81.90
+1.30 (1.61%)
Apr 24, 2026, 5:35 PM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 80.60 | 80.70 | 79.10 | 80.70 | - | 0.12% | 739 |
| 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 |
| Mar 2, 2026 | 83.10 | 83.90 | 75.00 | 83.90 | 83.90 | -0.94% | 3,083 |
| Feb 27, 2026 | 85.20 | 85.30 | 84.20 | 84.70 | 84.70 | -0.70% | 641 |
| Feb 26, 2026 | 85.50 | 85.50 | 84.70 | 85.30 | 85.30 | -0.12% | 871 |
| Feb 25, 2026 | 85.40 | 85.40 | 84.80 | 85.40 | 85.40 | -0.35% | 913 |
| Feb 24, 2026 | 84.90 | 85.70 | 83.40 | 85.70 | 85.70 | 0.59% | 2,622 |
| Feb 23, 2026 | 86.40 | 87.10 | 85.20 | 85.20 | 85.20 | -1.73% | 1,429 |
| Feb 20, 2026 | 86.40 | 86.90 | 86.20 | 86.70 | 86.70 | 0.23% | 881 |
| Feb 19, 2026 | 87.10 | 87.30 | 85.80 | 86.50 | 86.50 | -0.57% | 1,845 |
| Feb 18, 2026 | 88.70 | 88.70 | 87.00 | 87.00 | 87.00 | -1.36% | 2,254 |
| Feb 17, 2026 | 88.10 | 88.70 | 87.40 | 88.20 | 88.20 | 0.11% | 2,065 |
| Feb 16, 2026 | 91.00 | 91.10 | 88.10 | 88.10 | 88.10 | -3.19% | 2,369 |
| Feb 13, 2026 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | 1.68% | 3,826 |
| Feb 12, 2026 | 87.20 | 90.20 | 87.20 | 89.50 | 89.50 | 2.76% | 4,919 |