Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 79.00
+1.80 (2.33%)
At close: Mar 27, 2026
FRA:8JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.33% | - |
| Mar 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.64% | - |
| Mar 25, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.65% | - |
| Mar 24, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.39% | - |
| Mar 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.03% | - |
| Mar 20, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.04% | - |
| Mar 19, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.66% | - |
| Mar 18, 2026 | 76.30 | 78.20 | 76.30 | 78.20 | 78.20 | 4.41% | 158 |
| Mar 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -3.10% | - |
| Mar 16, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.26% | - |
| Mar 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.02% | - |
| Mar 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.49% | - |
| Mar 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.95% | - |
| Mar 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Mar 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -6.79% | - |
| Mar 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.63% | - |
| Mar 5, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.13% | - |
| Mar 4, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.81% | - |
| Mar 3, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.24% | - |
| Mar 2, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.21% | - |
| Feb 27, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.55% | - |
| Feb 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.12% | - |
| Feb 25, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% | - |
| Feb 24, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.94% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | - |
| Feb 20, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.27% | - |
| Feb 19, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.80% | - |
| Feb 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.80% | - |
| Feb 17, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -2.23% | - |
| Feb 16, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 1.36% | - |
| Feb 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.15% | - |
| Feb 12, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.94% | - |
| Feb 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.47% | - |
| Feb 10, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.12% | - |
| Feb 9, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.83% | - |
| Feb 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.48% | - |
| Feb 5, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.99% | - |
| Feb 4, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 1.55% | - |
| Feb 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.23% | - |
| Feb 2, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | 3.21% | - |
| Jan 30, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% | - |
| Jan 29, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.12% | - |
| Jan 28, 2026 | 84.80 | 84.80 | 84.10 | 84.10 | 84.10 | 0.24% | 59 |
| Jan 27, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 1.33% | - |
| Jan 26, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -2.47% | - |
| Jan 23, 2026 | 82.80 | 84.90 | 82.80 | 84.90 | 84.90 | 3.54% | 4 |
| Jan 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - | - |
| Jan 21, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.56% | - |
| Jan 20, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.48% | - |
| Jan 19, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -2.45% | - |