Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 76.80
-0.70 (-0.90%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:8JM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.90% | 200 |
| Oct 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.65% | - |
| Oct 21, 2026 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 3.28% | - |
| Oct 20, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.04% | - |
| Oct 19, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -1.66% | - |
| Oct 16, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 3.16% | - |
| Oct 15, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1.06% | - |
| Oct 14, 2026 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 1.76% | - |
| Oct 13, 2026 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -3.52% | - |
| Oct 12, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 2.68% | - |
| Oct 9, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - | - |
| Oct 8, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.67% | - |
| Oct 7, 2026 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | 1.51% | - |
| Oct 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.83% | - |
| Oct 5, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 0.28% | - |
| Oct 2, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -3.22% | - |
| Oct 1, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.32% | - |
| Sep 30, 2026 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 2.72% | - |
| Sep 29, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.21% | - |
| Sep 28, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.53% | - |
| Sep 25, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 1.22% | - |
| Sep 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.54% | - |
| Sep 23, 2026 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.22% | - |
| Sep 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.55% | - |
| Sep 21, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | -3.31% | - |
| 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% | - |