Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 67.50
-2.00 (-2.88%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:8JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | - | -2.80% | - |
| Jun 1, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.28% | - |
| May 29, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | 1.41% | - |
| May 28, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -1.94% | - |
| May 27, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | 1.55% | - |
| May 26, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | - |
| May 25, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.28% | - |
| May 22, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 1.99% | - |
| May 21, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -0.28% | - |
| May 20, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -3.16% | - |
| May 19, 2026 | 70.40 | 72.70 | 70.40 | 72.70 | 72.70 | 5.36% | 38 |
| May 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.99% | - |
| May 15, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -3.16% | - |
| May 14, 2026 | 70.60 | 72.70 | 70.60 | 72.70 | 72.70 | 1.54% | 323 |
| May 13, 2026 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | 0.14% | - |
| May 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.24% | - |
| May 11, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -1.63% | - |
| May 8, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -1.21% | - |
| May 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.87% | - |
| May 6, 2026 | 73.40 | 76.70 | 73.40 | 76.70 | 76.70 | 5.07% | 135 |
| May 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -4.33% | - |
| May 4, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.60% | - |
| Apr 30, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -5.77% | - |
| Apr 29, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.89% | - |
| Apr 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.50% | - |
| Apr 27, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 1.52% | - |
| Apr 24, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.13% | - |
| Apr 23, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -2.35% | - |
| Apr 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -3.46% | - |
| Apr 21, 2026 | 81.90 | 83.90 | 81.90 | 83.90 | 83.90 | 1.70% | 76 |
| Apr 20, 2026 | 77.80 | 82.50 | 77.80 | 82.50 | 82.50 | 6.04% | 106 |
| Apr 17, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -1.39% | - |
| Apr 16, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.38% | - |
| Apr 15, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -3.32% | - |
| Apr 14, 2026 | 78.40 | 81.30 | 78.40 | 81.30 | 81.30 | 4.10% | 75 |
| Apr 13, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 2.09% | - |
| Apr 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Apr 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.02% | - |
| Apr 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 2.99% | - |
| Apr 7, 2026 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | 1.05% | - |
| Apr 2, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -3.80% | - |
| Apr 1, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.54% | - |
| Mar 31, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2.10% | - |
| Mar 30, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | -3.54% | - |
| Mar 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.33% | - |
| Mar 26, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.64% | - |
| Mar 25, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.65% | - |
| Mar 24, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.39% | - |
| Mar 23, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.03% | - |
| Mar 20, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 1.04% | - |