Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 75.60
+0.70 (0.93%)
At close: Sep 18, 2026
FRA:8JM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.93% | - |
| Sep 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -1.32% | - |
| Sep 16, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.40% | - |
| Sep 15, 2026 | 77.40 | 77.40 | 75.60 | 75.60 | 75.60 | -1.05% | 200 |
| Sep 14, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 12.52% | - |
| Sep 11, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 3.98% | - |
| Sep 10, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -1.06% | - |
| Sep 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Sep 8, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.75% | - |
| Sep 4, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.72% | - |
| Sep 3, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | 0.58% | - |
| Sep 2, 2026 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.58% | - |
| Sep 1, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - | - |
| Aug 31, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.42% | - |
| Aug 28, 2026 | 69.80 | 70.20 | 69.80 | 70.20 | 70.20 | -1.40% | 150 |
| Aug 27, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.30% | - |
| Aug 26, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | 0.43% | - |
| Aug 25, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.29% | - |
| Aug 24, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.29% | - |
| Aug 21, 2026 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | -1.41% | - |
| Aug 20, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.87% | - |
| Aug 19, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - | - |
| Aug 18, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.28% | - |
| Aug 17, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.14% | - |
| Aug 14, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -0.14% | - |
| Aug 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.28% | - |
| Aug 12, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 0.43% | - |
| Aug 11, 2026 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | -2.09% | 66 |
| Aug 10, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 2.13% | - |
| Aug 7, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | 0.14% | - |
| Aug 6, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -1.82% | - |
| Aug 5, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.70% | - |
| Aug 4, 2026 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | -1.66% | - |
| Aug 3, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - | - |
| Jul 31, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 0.70% | - |
| Jul 30, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 0.28% | - |
| Jul 29, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.56% | - |
| Jul 28, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 0.42% | - |
| Jul 27, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | 1.43% | - |
| Jul 24, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.85% | - |
| Jul 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.14% | - |
| Jul 22, 2026 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.71% | - |
| Jul 21, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.99% | - |
| Jul 20, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -0.56% | - |
| Jul 17, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -0.56% | - |
| Jul 16, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.27% | - |
| Jul 15, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.39% | - |
| Jul 14, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 3.46% | - |
| Jul 13, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -0.72% | - |