Zoetis Inc. (ETR:ZOE)
Germany · Delayed Price · Currency is EUR 61.82
-0.50 (-0.80%)
Oct 2, 2026, 5:35 PM CET
ETR:ZOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 61.50 | 62.14 | 61.22 | 61.82 | - | -0.80% | 2,073 |
| Oct 1, 2026 | 61.92 | 62.48 | 61.40 | 62.32 | 62.32 | 0.74% | 1,675 |
| Sep 30, 2026 | 62.34 | 62.48 | 61.86 | 61.86 | 61.86 | -0.74% | 602 |
| Sep 29, 2026 | 62.50 | 62.98 | 62.18 | 62.32 | 62.32 | 0.74% | 637 |
| Sep 28, 2026 | 62.36 | 62.70 | 61.76 | 61.86 | 61.86 | 1.14% | 647 |
| Sep 25, 2026 | 61.60 | 61.92 | 61.16 | 61.16 | 61.16 | -1.32% | 881 |
| Sep 24, 2026 | 62.96 | 63.86 | 61.98 | 61.98 | 61.98 | -1.43% | 245 |
| Sep 23, 2026 | 64.06 | 64.22 | 62.88 | 62.88 | 62.88 | -0.29% | 1,084 |
| Sep 22, 2026 | 62.22 | 63.22 | 62.22 | 63.06 | 63.06 | 2.01% | 1,527 |
| Sep 21, 2026 | 62.68 | 62.72 | 61.54 | 61.82 | 61.82 | -2.55% | 1,244 |
| Sep 18, 2026 | 63.28 | 63.98 | 63.00 | 63.44 | 63.44 | 0.99% | 150 |
| Sep 17, 2026 | 63.76 | 63.94 | 62.82 | 62.82 | 62.82 | -1.44% | 1,130 |
| Sep 16, 2026 | 63.72 | 63.90 | 63.38 | 63.74 | 63.74 | 0.28% | 1,083 |
| Sep 15, 2026 | 64.24 | 64.24 | 63.20 | 63.56 | 63.56 | -0.90% | 697 |
| Sep 14, 2026 | 61.66 | 64.50 | 61.66 | 64.14 | 64.14 | 3.29% | 2,220 |
| Sep 11, 2026 | 63.12 | 63.30 | 61.70 | 62.10 | 62.10 | -0.99% | 1,683 |
| Sep 10, 2026 | 63.50 | 63.50 | 62.38 | 62.72 | 62.72 | -0.67% | 4,373 |
| Sep 9, 2026 | 63.84 | 63.88 | 62.94 | 63.14 | 63.14 | -0.85% | 959 |
| Sep 8, 2026 | 64.94 | 64.94 | 63.68 | 63.68 | 63.68 | -0.69% | 775 |
| Sep 7, 2026 | 65.90 | 66.04 | 64.12 | 64.12 | 64.12 | -1.14% | 2,202 |
| Sep 4, 2026 | 65.48 | 65.80 | 64.80 | 64.86 | 64.86 | 0.12% | 932 |
| Sep 3, 2026 | 66.00 | 67.00 | 64.36 | 64.78 | 64.78 | -3.08% | 1,655 |
| Sep 2, 2026 | 66.82 | 67.20 | 66.34 | 66.84 | 66.84 | 0.57% | 799 |
| Sep 1, 2026 | 66.36 | 66.96 | 66.34 | 66.46 | 66.46 | 0.64% | 793 |
| Aug 31, 2026 | 66.88 | 66.88 | 65.68 | 66.04 | 66.04 | 0.55% | 1,459 |
| Aug 28, 2026 | 64.70 | 65.68 | 64.54 | 65.68 | 65.68 | 1.77% | 2,307 |
| Aug 27, 2026 | 66.80 | 66.96 | 64.54 | 64.54 | 64.54 | -3.06% | 3,055 |
| Aug 26, 2026 | 66.38 | 67.22 | 66.08 | 66.58 | 66.58 | 1.28% | 2,963 |
| Aug 25, 2026 | 66.20 | 66.34 | 65.02 | 65.74 | 65.74 | 0.09% | 1,698 |
| Aug 24, 2026 | 67.24 | 67.24 | 65.68 | 65.68 | 65.68 | -1.29% | 1,068 |
| Aug 21, 2026 | 64.22 | 67.26 | 64.22 | 66.54 | 66.54 | 1.77% | 2,932 |
| Aug 20, 2026 | 65.52 | 66.20 | 64.46 | 65.38 | 65.38 | -0.94% | 842 |
| Aug 19, 2026 | 63.80 | 66.16 | 63.80 | 66.00 | 66.00 | 3.94% | 489 |
| Aug 18, 2026 | 63.26 | 64.16 | 63.00 | 63.50 | 63.50 | 1.96% | 2,512 |
| Aug 17, 2026 | 64.06 | 64.06 | 61.50 | 62.28 | 62.28 | -3.20% | 6,023 |
| Aug 14, 2026 | 65.58 | 65.74 | 64.20 | 64.34 | 64.34 | 0.47% | 1,517 |
| Aug 13, 2026 | 64.14 | 64.22 | 63.68 | 64.04 | 64.04 | 2.27% | 2,235 |
| Aug 12, 2026 | 65.04 | 65.20 | 62.62 | 62.62 | 62.62 | -3.60% | 4,238 |
| Aug 11, 2026 | 65.24 | 65.56 | 64.50 | 64.96 | 64.96 | 2.62% | 1,806 |
| Aug 10, 2026 | 63.48 | 63.50 | 62.00 | 63.30 | 63.30 | -2.34% | 5,574 |
| Aug 7, 2026 | 67.34 | 68.38 | 64.82 | 64.82 | 64.82 | -3.20% | 2,355 |
| Aug 6, 2026 | 63.78 | 67.44 | 61.54 | 66.96 | 66.96 | 5.55% | 12,544 |
| Aug 5, 2026 | 66.16 | 66.30 | 63.44 | 63.44 | 63.44 | -3.35% | 8,313 |
| Aug 4, 2026 | 67.44 | 67.44 | 65.64 | 65.64 | 65.64 | -3.07% | 2,777 |
| Aug 3, 2026 | 68.04 | 69.16 | 67.50 | 67.72 | 67.72 | 1.99% | 4,761 |
| Jul 31, 2026 | 66.38 | 66.96 | 66.04 | 66.40 | 66.40 | 0.79% | 1,311 |
| Jul 30, 2026 | 68.14 | 68.14 | 65.70 | 65.88 | 65.88 | -4.72% | 1,577 |
| Jul 29, 2026 | 68.18 | 69.14 | 68.18 | 69.14 | 69.14 | 0.09% | 1,178 |
| Jul 28, 2026 | 68.22 | 69.20 | 68.14 | 69.08 | 69.08 | 1.38% | 662 |
| Jul 27, 2026 | 66.24 | 68.14 | 66.24 | 68.14 | 68.14 | 3.02% | 759 |