Zoetis Inc. (ETR:ZOE)
Germany · Delayed Price · Currency is EUR 66.54
+1.16 (1.77%)
Aug 21, 2026, 5:35 PM CET
ETR:ZOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 65.94 | 66.36 | 65.64 | 66.14 | 66.14 | 1.01% | 1,861 |
| Jul 23, 2026 | 66.00 | 66.00 | 64.86 | 65.48 | 65.48 | 0.49% | 1,048 |
| Jul 22, 2026 | 66.80 | 67.12 | 65.16 | 65.16 | 65.16 | -1.45% | 1,259 |
| Jul 21, 2026 | 66.86 | 66.86 | 65.76 | 66.12 | 66.12 | -0.48% | 722 |
| Jul 20, 2026 | 66.58 | 66.76 | 65.72 | 66.44 | 66.44 | -0.47% | 1,719 |
| Jul 17, 2026 | 67.72 | 67.72 | 67.00 | 67.22 | 66.76 | -0.21% | 350 |
| Jul 16, 2026 | 65.66 | 67.40 | 65.48 | 67.36 | 66.90 | 2.71% | 986 |
| Jul 15, 2026 | 65.00 | 66.86 | 65.00 | 65.58 | 65.13 | 0.99% | 1,763 |
| Jul 14, 2026 | 66.06 | 66.44 | 64.44 | 64.94 | 64.49 | -1.61% | 1,465 |
| Jul 13, 2026 | 65.90 | 66.60 | 65.32 | 66.00 | 65.55 | -1.52% | 1,052 |
| Jul 10, 2026 | 66.04 | 67.02 | 65.72 | 67.02 | 66.56 | 1.95% | 1,967 |
| Jul 9, 2026 | 65.86 | 66.36 | 65.62 | 65.74 | 65.29 | -0.54% | 1,488 |
| Jul 8, 2026 | 66.58 | 66.72 | 65.06 | 66.10 | 65.64 | -0.96% | 1,874 |
| Jul 7, 2026 | 66.86 | 67.80 | 65.84 | 66.74 | 66.28 | 3.67% | 1,524 |
| Jul 6, 2026 | 66.00 | 66.48 | 64.30 | 64.38 | 63.94 | -2.95% | 4,624 |
| Jul 3, 2026 | 66.74 | 67.10 | 66.00 | 66.34 | 65.88 | 2.09% | 612 |
| Jul 2, 2026 | 64.08 | 65.34 | 64.00 | 64.98 | 64.53 | 0.34% | 3,104 |
| Jul 1, 2026 | 63.08 | 65.32 | 62.98 | 64.76 | 64.31 | 3.06% | 2,566 |
| Jun 30, 2026 | 64.86 | 64.86 | 62.70 | 62.84 | 62.41 | -3.50% | 2,997 |
| Jun 29, 2026 | 67.74 | 67.74 | 65.12 | 65.12 | 64.67 | -2.83% | 1,595 |
| Jun 26, 2026 | 68.86 | 68.86 | 66.18 | 67.02 | 66.56 | -3.21% | 1,617 |
| Jun 25, 2026 | 69.32 | 70.02 | 68.32 | 69.24 | 68.76 | 0.29% | 1,634 |
| Jun 24, 2026 | 67.96 | 69.94 | 67.82 | 69.04 | 68.56 | 2.80% | 1,631 |
| Jun 23, 2026 | 67.32 | 68.24 | 66.74 | 67.16 | 66.70 | -0.12% | 3,104 |
| Jun 22, 2026 | 68.04 | 68.86 | 67.04 | 67.24 | 66.78 | -3.00% | 1,450 |
| Jun 19, 2026 | 69.00 | 69.48 | 67.96 | 69.32 | 68.84 | 2.54% | 992 |
| Jun 18, 2026 | 67.16 | 68.30 | 67.10 | 67.60 | 67.13 | -1.94% | 2,030 |
| Jun 17, 2026 | 68.80 | 68.94 | 67.46 | 68.94 | 68.46 | 2.04% | 715 |
| Jun 16, 2026 | 69.32 | 69.54 | 67.56 | 67.56 | 67.09 | -2.57% | 2,007 |
| Jun 15, 2026 | 69.94 | 69.94 | 68.10 | 69.34 | 68.86 | -0.29% | 3,947 |