Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 85.20
-1.10 (-1.27%)
Last updated: Feb 20, 2026, 8:02 AM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 1.30% | - |
| Jan 15, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.12% | - |
| Jan 14, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | -0.35% | - |
| Jan 13, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.93% | - |
| Jan 12, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 1.18% | - |
| 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% | - |