Zoetis Inc. (ETR:ZOE)
Germany · Delayed Price · Currency is EUR 102.94
-1.06 (-1.02%)
Nov 7, 2025, 5:35 PM CET
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 103.90 | 104.42 | 102.94 | 102.94 | 102.94 | -1.72% | 642 |
| Nov 6, 2025 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - | 3,282 |
| Nov 5, 2025 | 108.96 | 109.28 | 104.54 | 104.74 | 104.74 | -5.49% | 2,670 |
| Nov 4, 2025 | 124.76 | 125.66 | 106.18 | 110.82 | 110.82 | -11.17% | 3,172 |
| Nov 3, 2025 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - | 236 |
| Oct 31, 2025 | 124.44 | 125.36 | 123.60 | 124.76 | 124.76 | -0.35% | 727 |
| Oct 30, 2025 | 124.48 | 125.52 | 123.40 | 125.20 | 124.77 | 0.22% | 842 |
| Oct 29, 2025 | 124.58 | 124.92 | 124.36 | 124.92 | 124.49 | -0.68% | 181 |
| Oct 28, 2025 | 126.78 | 126.78 | 125.78 | 125.78 | 125.34 | -0.91% | 385 |
| Oct 27, 2025 | 126.44 | 127.34 | 125.60 | 126.94 | 126.50 | 0.83% | 1,238 |
| Oct 24, 2025 | 126.92 | 126.92 | 125.90 | 125.90 | 125.46 | 0.19% | 56 |
| Oct 23, 2025 | 127.90 | 127.90 | 125.46 | 125.66 | 125.23 | -1.49% | 202 |
| Oct 22, 2025 | 126.78 | 128.16 | 125.94 | 127.56 | 127.12 | 0.98% | 441 |
| Oct 21, 2025 | 125.14 | 126.86 | 125.14 | 126.32 | 125.88 | 1.49% | 109 |
| Oct 20, 2025 | 123.22 | 124.46 | 123.22 | 124.46 | 124.03 | 0.84% | 3 |
| Oct 17, 2025 | 122.90 | 123.42 | 120.76 | 123.42 | 122.99 | 0.37% | 94 |
| Oct 16, 2025 | 121.70 | 122.96 | 121.52 | 122.96 | 122.53 | -0.21% | 179 |
| Oct 15, 2025 | 123.88 | 123.88 | 123.14 | 123.22 | 122.79 | 0.98% | 339 |
| Oct 14, 2025 | 122.16 | 122.62 | 122.00 | 122.02 | 121.60 | -1.50% | 223 |
| Oct 13, 2025 | 121.98 | 123.88 | 121.98 | 123.88 | 123.45 | 1.56% | 243 |
| Oct 10, 2025 | 123.98 | 123.98 | 121.98 | 121.98 | 121.56 | -2.63% | 89 |
| Oct 9, 2025 | 124.30 | 125.48 | 123.26 | 125.28 | 124.85 | 0.98% | 426 |
| Oct 8, 2025 | 122.38 | 124.06 | 122.38 | 124.06 | 123.63 | 1.14% | 104 |
| Oct 7, 2025 | 124.60 | 125.00 | 122.38 | 122.66 | 122.24 | -2.22% | 218 |
| Oct 6, 2025 | 126.00 | 126.22 | 124.80 | 125.44 | 125.01 | 0.16% | 548 |
| Oct 3, 2025 | 125.82 | 127.06 | 125.00 | 125.24 | 124.81 | -0.24% | 369 |
| Oct 2, 2025 | 125.76 | 126.04 | 124.68 | 125.54 | 125.11 | 0.69% | 277 |
| Oct 1, 2025 | 124.98 | 124.98 | 123.30 | 124.68 | 124.25 | 1.15% | 897 |
| Sep 30, 2025 | 121.64 | 123.26 | 121.64 | 123.26 | 122.84 | 0.59% | 277 |
| Sep 29, 2025 | 122.92 | 123.50 | 122.38 | 122.54 | 122.12 | 0.29% | 126 |
| Sep 26, 2025 | 121.12 | 122.18 | 119.94 | 122.18 | 121.76 | 2.21% | 231 |
| Sep 25, 2025 | 120.80 | 121.02 | 119.54 | 119.54 | 119.13 | -2.37% | 98 |
| Sep 24, 2025 | 120.76 | 122.44 | 120.76 | 122.44 | 122.02 | 0.15% | 271 |
| Sep 23, 2025 | 123.16 | 123.38 | 121.80 | 122.26 | 121.84 | -1.02% | 862 |
| Sep 22, 2025 | 123.74 | 124.30 | 123.44 | 123.52 | 123.10 | -0.50% | 701 |
| Sep 19, 2025 | 125.86 | 125.88 | 124.14 | 124.14 | 123.71 | -0.72% | 139 |
| Sep 18, 2025 | 124.78 | 125.28 | 124.78 | 125.04 | 124.61 | 2.02% | 76 |
| Sep 17, 2025 | 122.56 | 122.56 | 122.56 | 122.56 | 122.14 | -1.53% | 1 |
| Sep 16, 2025 | 124.20 | 124.50 | 124.20 | 124.46 | 124.03 | -0.26% | 68 |
| Sep 15, 2025 | 126.64 | 127.80 | 124.78 | 124.78 | 124.35 | -0.75% | 201 |
| Sep 12, 2025 | 126.82 | 126.82 | 125.72 | 125.72 | 125.29 | -2.66% | 127 |
| Sep 11, 2025 | 128.40 | 129.16 | 127.78 | 129.16 | 128.72 | 0.91% | 164 |
| Sep 10, 2025 | 126.64 | 128.00 | 126.64 | 128.00 | 127.56 | -0.59% | 122 |
| Sep 9, 2025 | 129.92 | 129.98 | 128.76 | 128.76 | 128.32 | -1.21% | 110 |
| Sep 8, 2025 | 132.30 | 132.56 | 128.00 | 130.34 | 129.89 | -0.28% | 207 |
| Sep 5, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.25 | -0.40% | 257 |
| Sep 4, 2025 | 131.26 | 131.26 | 130.78 | 131.22 | 130.77 | 0.92% | 257 |
| Sep 3, 2025 | 130.46 | 130.48 | 130.02 | 130.02 | 129.57 | -0.46% | 99 |
| Sep 2, 2025 | 134.30 | 134.30 | 130.62 | 130.62 | 130.17 | -1.79% | 278 |
| Sep 1, 2025 | 133.28 | 133.28 | 133.00 | 133.00 | 132.54 | 0.09% | 48 |