Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 71.20
+0.30 (0.42%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:8JM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.55% | - |
| Jul 9, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.14% | - |
| Jul 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.28% | - |
| Jul 7, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.57% | - |
| Jul 6, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jul 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.29% | - |
| Jul 2, 2026 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -2.51% | - |
| Jul 1, 2026 | 70.50 | 71.70 | 70.50 | 71.70 | 71.70 | 1.41% | 106 |
| Jun 30, 2026 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | -0.84% | - |
| Jun 29, 2026 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 2.44% | - |
| 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 |