Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 69.60
-1.40 (-1.97%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:8JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -1.97% | - |
| Jun 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.28% | - |
| Jun 24, 2026 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 3.06% | - |
| Jun 23, 2026 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.29% | - |
| Jun 22, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.33% | - |
| Jun 19, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.30% | - |
| Jun 18, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.44% | - |
| Jun 17, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.17% | - |
| Jun 16, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.56% | - |
| Jun 15, 2026 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | -0.57% | - |
| Jun 12, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | 1.87% | - |
| Jun 11, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 0.29% | - |
| Jun 10, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -0.29% | - |
| Jun 9, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 4.68% | - |
| Jun 8, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -2.07% | - |
| Jun 5, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 2.58% | - |
| Jun 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Jun 3, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.56% | - |
| Jun 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.57 | -2.80% | - |
| Jun 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.54 | -0.28% | - |
| May 29, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 70.74 | 1.41% | - |
| May 28, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 69.75 | -1.94% | - |
| May 27, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.14 | 1.55% | - |
| May 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.05 | -0.56% | - |
| May 25, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 70.44 | -0.28% | - |
| May 22, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 70.64 | 1.99% | - |
| May 21, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 69.26 | -0.28% | - |
| May 20, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 69.46 | -3.16% | - |
| May 19, 2026 | 70.40 | 72.70 | 70.40 | 72.70 | 71.73 | 5.36% | 38 |
| May 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.08 | -1.99% | - |
| May 15, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 69.46 | -3.16% | - |
| May 14, 2026 | 70.60 | 72.70 | 70.60 | 72.70 | 71.73 | 1.54% | 323 |
| May 13, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 70.64 | 0.14% | - |
| May 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.54 | -1.24% | - |
| May 11, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 71.43 | -1.63% | - |
| May 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 72.62 | -1.21% | - |
| May 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.50 | -2.87% | - |
| May 6, 2026 | 73.40 | 76.70 | 73.40 | 76.70 | 75.67 | 5.07% | 135 |
| May 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.02 | -4.33% | - |
| May 4, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 75.28 | 1.60% | - |
| Apr 30, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 74.10 | -5.77% | - |
| Apr 29, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 78.63 | 0.89% | - |
| Apr 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.94 | -1.50% | - |
| Apr 27, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 79.13 | 1.52% | - |
| Apr 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 77.94 | -0.13% | - |
| Apr 23, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 78.04 | -2.35% | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 79.92 | -3.46% | - |
| Apr 21, 2026 | 81.90 | 83.90 | 81.90 | 83.90 | 82.78 | 1.70% | 76 |
| Apr 20, 2026 | 77.80 | 82.50 | 77.80 | 82.50 | 81.40 | 6.04% | 106 |
| Apr 17, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 76.76 | -1.39% | - |