Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 84.30
+1.10 (1.32%)
At close: Jan 6, 2026
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.47% | - |
| Jan 8, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | 0.59% | - |
| Jan 7, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 0.36% | - |
| Jan 6, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.32% | - |
| Jan 5, 2026 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | 0.85% | - |
| Jan 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.24% | - |
| Dec 30, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.55% | - |
| Dec 29, 2025 | 82.40 | 84.00 | 82.40 | 84.00 | 84.00 | 3.07% | 12 |
| Dec 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.77% | 55 |
| Dec 22, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | 1.54% | - |
| Dec 19, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.30% | - |
| Dec 18, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.52% | - |
| Dec 17, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.26% | - |
| Dec 16, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.26% | - |
| Dec 15, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 0.53% | - |
| Dec 12, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.66% | - |
| Dec 11, 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.92% | - |
| Dec 10, 2025 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | -0.39% | - |
| Dec 9, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 2.96% | - |
| Dec 8, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.93% | - |
| Dec 5, 2025 | 73.90 | 74.90 | 73.90 | 74.90 | 74.90 | 4.76% | 50 |
| Dec 4, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.29% | - |
| Dec 3, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -2.24% | - |
| Dec 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Dec 1, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.32% | - |
| Nov 28, 2025 | 71.60 | 73.20 | 71.60 | 73.20 | 73.20 | 3.54% | 1 |
| Nov 27, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.14% | - |
| Nov 26, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.43% | - |
| Nov 25, 2025 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.85% | - |
| Nov 24, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.72% | - |
| Nov 21, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.41% | - |
| Nov 20, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.29% | - |
| Nov 19, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -2.79% | - |
| Nov 18, 2025 | 69.30 | 71.80 | 69.30 | 71.80 | 71.80 | 0.56% | 7 |
| Nov 17, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.83% | - |
| Nov 14, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.28% | - |
| Nov 13, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.12% | - |
| Nov 12, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.14% | - |
| Nov 11, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.13% | - |
| Nov 10, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.12% | - |
| Nov 7, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Nov 6, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.24% | - |
| Nov 5, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.69% | - |
| Nov 4, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | -3.83% | - |
| Nov 3, 2025 | 73.80 | 75.80 | 73.80 | 75.80 | 75.80 | 4.12% | 11 |
| Oct 31, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.95% | - |
| Oct 30, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -4.79% | - |
| Oct 29, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.65% | - |
| Oct 28, 2025 | 77.50 | 79.30 | 77.50 | 79.30 | 79.30 | 2.59% | 80 |
| Oct 27, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.26% | - |