Vetoquinol SA (FRA:8JM)
Germany · Delayed Price · Currency is EUR 79.00
-0.10 (-0.13%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:8JM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | -1.66% | - |
| Mar 18, 2026 | 76.30 | 78.20 | 76.30 | 78.20 | 78.20 | 4.41% | 158 |
| Mar 17, 2026 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | -3.10% | - |
| Mar 16, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -0.26% | - |
| Mar 13, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.02% | - |
| Mar 12, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -2.49% | - |
| Mar 11, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 2.95% | - |
| Mar 10, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 3.31% | - |
| Mar 9, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -6.79% | - |
| Mar 6, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.63% | - |
| Mar 5, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.13% | - |
| Mar 4, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -2.81% | - |
| Mar 3, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.24% | - |
| Mar 2, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.21% | - |
| Feb 27, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -1.55% | - |
| Feb 26, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.12% | - |
| Feb 25, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.12% | - |
| Feb 24, 2026 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | -0.94% | - |
| Feb 23, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -0.23% | - |
| Feb 20, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.27% | - |
| Feb 19, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -0.80% | - |
| Feb 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.80% | - |
| Feb 17, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -2.23% | - |
| Feb 16, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 1.36% | - |
| Feb 13, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 3.15% | - |
| Feb 12, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.94% | - |
| Feb 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.47% | - |