Zoetis Inc. (ETR:ZOE)
Germany · Delayed Price · Currency is EUR 132.52
-1.20 (-0.90%)
Aug 27, 2025, 9:04 AM CET
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 133.18 | 133.72 | 133.18 | 133.72 | 133.72 | 0.45% | 355 |
| Aug 25, 2025 | 134.46 | 134.64 | 132.00 | 133.12 | 133.12 | -0.79% | 40 |
| Aug 22, 2025 | 134.96 | 134.96 | 133.84 | 134.18 | 134.18 | 0.77% | 71 |
| Aug 21, 2025 | 135.46 | 135.46 | 133.16 | 133.16 | 133.16 | -1.48% | 12 |
| Aug 20, 2025 | 137.14 | 137.14 | 135.16 | 135.16 | 135.16 | 2.38% | 203 |
| Aug 19, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | 0.03% | 160 |
| Aug 18, 2025 | 132.00 | 132.00 | 131.90 | 131.98 | 131.98 | 0.66% | 160 |
| Aug 15, 2025 | 132.70 | 133.20 | 131.12 | 131.12 | 131.12 | -0.03% | 83 |
| Aug 14, 2025 | 130.32 | 131.30 | 130.00 | 131.16 | 131.16 | 0.94% | 257 |
| Aug 13, 2025 | 128.04 | 129.94 | 127.66 | 129.94 | 129.94 | 1.66% | 266 |
| Aug 12, 2025 | 128.52 | 128.52 | 127.66 | 127.82 | 127.82 | 0.55% | 88 |
| Aug 11, 2025 | 127.40 | 128.22 | 127.12 | 127.12 | 127.12 | 0.95% | 45 |
| Aug 8, 2025 | 127.70 | 128.14 | 125.82 | 125.92 | 125.92 | -1.08% | 365 |
| Aug 7, 2025 | 126.74 | 127.66 | 126.50 | 127.30 | 127.30 | 1.10% | 350 |
| Aug 6, 2025 | 126.08 | 126.92 | 125.92 | 125.92 | 125.92 | -0.13% | 242 |
| Aug 5, 2025 | 132.62 | 136.26 | 126.08 | 126.08 | 126.08 | -3.51% | 207 |
| Aug 4, 2025 | 128.94 | 130.66 | 128.86 | 130.66 | 130.66 | 2.91% | 407 |
| Aug 1, 2025 | 127.90 | 128.14 | 126.50 | 126.96 | 126.96 | -1.49% | 201 |
| Jul 31, 2025 | 129.80 | 129.80 | 128.88 | 128.88 | 128.88 | -1.51% | 9 |
| Jul 30, 2025 | 129.82 | 130.86 | 129.82 | 130.86 | 130.86 | 0.32% | 1 |
| Jul 29, 2025 | 131.02 | 131.02 | 130.28 | 130.44 | 130.44 | -0.21% | 172 |
| Jul 28, 2025 | 131.42 | 131.42 | 130.08 | 130.72 | 130.72 | 1.15% | 414 |
| Jul 25, 2025 | 129.28 | 129.28 | 129.24 | 129.24 | 129.24 | -0.42% | 1 |
| Jul 24, 2025 | 130.64 | 131.26 | 129.78 | 129.78 | 129.78 | 0.31% | 36 |
| Jul 23, 2025 | 129.68 | 130.88 | 128.90 | 129.38 | 129.38 | 1.49% | 142 |
| Jul 22, 2025 | 125.76 | 127.48 | 125.54 | 127.48 | 127.48 | 0.66% | 165 |
| Jul 21, 2025 | 127.70 | 128.00 | 126.46 | 126.64 | 126.64 | -0.33% | 223 |
| Jul 18, 2025 | 129.00 | 129.00 | 127.06 | 127.06 | 127.06 | -2.17% | 86 |
| Jul 17, 2025 | 129.88 | 129.88 | 129.88 | 129.88 | 129.45 | 0.34% | 128 |
| Jul 16, 2025 | 131.84 | 131.84 | 129.44 | 129.44 | 129.01 | -2.18% | 171 |
| Jul 15, 2025 | 134.18 | 134.24 | 132.32 | 132.32 | 131.88 | -1.08% | 87 |
| Jul 14, 2025 | 132.92 | 133.98 | 132.92 | 133.76 | 133.32 | -2.55% | 46 |
| Jul 11, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 136.73 | - | - |
| Jul 10, 2025 | 137.26 | 137.26 | 137.26 | 137.26 | 136.81 | 2.68% | 63 |
| Jul 9, 2025 | 133.90 | 133.90 | 133.68 | 133.68 | 133.24 | -1.52% | 25 |
| Jul 8, 2025 | 136.58 | 137.04 | 135.74 | 135.74 | 135.29 | 1.07% | 19 |
| Jul 7, 2025 | 135.32 | 135.86 | 134.30 | 134.30 | 133.86 | -0.74% | 11 |
| Jul 4, 2025 | 135.30 | 135.30 | 135.30 | 135.30 | 134.85 | 0.01% | 25 |
| Jul 3, 2025 | 135.28 | 135.28 | 135.28 | 135.28 | 134.83 | -0.22% | 32 |
| Jul 2, 2025 | 135.92 | 135.92 | 135.58 | 135.58 | 135.13 | -0.29% | 39 |
| Jul 1, 2025 | 133.24 | 135.98 | 133.24 | 135.98 | 135.53 | 2.27% | 10 |
| Jun 30, 2025 | 132.96 | 132.96 | 132.96 | 132.96 | 132.52 | -0.46% | 38 |
| Jun 27, 2025 | 133.20 | 134.14 | 133.20 | 133.58 | 133.14 | -0.36% | 66 |
| Jun 26, 2025 | 134.06 | 134.06 | 134.06 | 134.06 | 133.62 | -1.06% | 39 |
| Jun 25, 2025 | 136.40 | 136.40 | 135.50 | 135.50 | 135.05 | 1.32% | 13 |
| Jun 24, 2025 | 136.30 | 136.30 | 133.74 | 133.74 | 133.30 | -1.82% | 82 |
| Jun 23, 2025 | 135.44 | 137.48 | 135.20 | 136.22 | 135.77 | -0.18% | 115 |
| Jun 20, 2025 | 135.18 | 136.46 | 134.42 | 136.46 | 136.01 | 2.23% | 97 |
| Jun 19, 2025 | 133.58 | 135.34 | 132.44 | 133.48 | 133.04 | -1.85% | 82 |
| Jun 18, 2025 | 139.94 | 139.94 | 134.60 | 136.00 | 135.55 | -4.48% | 861 |