Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 73.20
+2.50 (3.54%)
At close: Nov 28, 2025
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | - | - |
| Oct 23, 2025 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | 0.13% | - |
| Oct 22, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.26% | - |
| Oct 21, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.90% | - |
| Oct 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.13% | - |
| Oct 17, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.13% | - |
| Oct 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Oct 15, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.53% | - |
| Oct 14, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -1.04% | - |
| Oct 13, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -2.17% | - |
| Oct 10, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.38% | - |
| Oct 9, 2025 | 78.00 | 79.50 | 78.00 | 79.50 | 79.50 | 2.32% | 76 |
| Oct 8, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | - |
| Oct 7, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | - | - |
| Oct 6, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.70% | - |
| Oct 3, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -1.67% | - |
| Oct 2, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 2.24% | - |
| Oct 1, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Sep 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Sep 29, 2025 | 76.60 | 76.60 | 76.00 | 76.00 | 76.00 | 0.93% | 80 |
| Sep 26, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.27% | - |
| Sep 25, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.27% | - |
| Sep 24, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -1.70% | - |
| Sep 23, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -1.29% | - |
| Sep 22, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.13% | - |