Zoetis Inc. (FRA:ZOE)
Germany · Delayed Price · Currency is EUR 130.20
-0.92 (-0.70%)
At close: Sep 5, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.12 | 131.14 | 129.96 | 130.20 | - | -0.70% | 87 |
| Sep 4, 2025 | 130.38 | 131.28 | 130.02 | 131.12 | - | 0.61% | - |
| Sep 3, 2025 | 130.58 | 130.78 | 129.64 | 130.32 | - | -0.47% | 87 |
| Sep 2, 2025 | 133.28 | 133.50 | 130.02 | 130.94 | - | -2.28% | 87 |
| Sep 1, 2025 | 133.02 | 134.00 | 133.02 | 134.00 | - | 0.57% | 25 |
| Aug 29, 2025 | 132.12 | 133.28 | 132.12 | 133.24 | - | 0.92% | 25 |
| Aug 28, 2025 | 133.36 | 133.36 | 131.44 | 132.02 | - | -1.05% | 100 |
| Aug 27, 2025 | 133.06 | 133.78 | 133.06 | 133.42 | - | 0.30% | 100 |
| Aug 26, 2025 | 133.02 | 133.70 | 133.02 | 133.02 | - | -0.25% | - |
| Aug 25, 2025 | 133.46 | 133.88 | 133.02 | 133.36 | - | 0.14% | 100 |
| Aug 22, 2025 | 133.98 | 134.86 | 133.02 | 133.18 | - | -0.48% | 350 |
| Aug 21, 2025 | 134.24 | 135.76 | 133.82 | 133.82 | - | -0.52% | 60 |
| Aug 20, 2025 | 133.24 | 135.82 | 133.24 | 134.52 | - | 1.11% | 120 |
| Aug 19, 2025 | 130.18 | 133.04 | 130.18 | 133.04 | - | 2.06% | 120 |
| Aug 18, 2025 | 132.06 | 132.06 | 130.36 | 130.36 | - | -0.61% | 37 |
| Aug 15, 2025 | 131.56 | 131.70 | 130.72 | 131.16 | - | 0.23% | 30 |
| Aug 14, 2025 | 129.80 | 130.98 | 129.40 | 130.86 | - | 0.41% | 55 |
| Aug 13, 2025 | 127.86 | 130.32 | 127.10 | 130.32 | - | 2.04% | 149 |
| Aug 12, 2025 | 128.10 | 128.62 | 127.06 | 127.72 | - | -0.27% | 149 |
| Aug 11, 2025 | 126.52 | 128.24 | 126.52 | 128.06 | - | 1.41% | 11 |
| Aug 8, 2025 | 127.48 | 128.00 | 125.50 | 126.28 | - | -0.50% | 130 |
| Aug 7, 2025 | 125.72 | 126.92 | 125.72 | 126.92 | - | 1.26% | 55 |
| Aug 6, 2025 | 127.10 | 127.10 | 124.94 | 125.34 | - | -12.30% | 55 |
| Aug 5, 2025 | 131.34 | 142.92 | 131.34 | 142.92 | - | 9.07% | 147 |
| Aug 4, 2025 | 127.50 | 131.04 | 127.50 | 131.04 | - | 3.28% | 58 |
| Aug 1, 2025 | 127.52 | 127.60 | 126.00 | 126.88 | - | -0.11% | 222 |
| Jul 31, 2025 | 130.18 | 130.18 | 127.02 | 127.02 | - | -2.26% | 200 |
| Jul 30, 2025 | 130.62 | 131.90 | 129.96 | 129.96 | - | -0.05% | 100 |
| Jul 29, 2025 | 130.12 | 130.12 | 128.78 | 130.02 | - | 0.31% | 100 |
| Jul 28, 2025 | 130.50 | 130.86 | 129.62 | 129.62 | - | 0.48% | 47 |
| Jul 25, 2025 | 130.06 | 130.22 | 128.78 | 129.00 | - | -0.52% | 40 |
| Jul 24, 2025 | 129.64 | 130.20 | 129.52 | 129.68 | - | -0.28% | 40 |
| Jul 23, 2025 | 128.96 | 130.48 | 128.94 | 130.04 | - | 1.48% | 15 |
| Jul 22, 2025 | 126.02 | 128.92 | 126.02 | 128.14 | - | 1.68% | 331 |
| Jul 21, 2025 | 127.58 | 128.34 | 126.02 | 126.02 | - | -0.90% | 150 |
| Jul 18, 2025 | 128.84 | 128.84 | 126.82 | 127.16 | - | -1.44% | 230 |
| Jul 17, 2025 | 130.10 | 130.84 | 128.52 | 129.02 | - | -0.42% | 230 |
| Jul 16, 2025 | 131.00 | 132.30 | 129.56 | 129.56 | - | -1.49% | 35 |
| Jul 15, 2025 | 133.02 | 133.14 | 131.52 | 131.52 | - | -1.16% | 35 |
| Jul 14, 2025 | 131.66 | 133.70 | 131.66 | 133.06 | - | 0.71% | 100 |
| Jul 11, 2025 | 134.04 | 134.04 | 132.12 | 132.12 | - | -2.60% | 35 |
| Jul 10, 2025 | 134.22 | 137.26 | 134.22 | 135.64 | - | 0.77% | 35 |
| Jul 9, 2025 | 134.26 | 135.16 | 133.24 | 134.60 | - | 0.48% | - |
| Jul 8, 2025 | 134.02 | 136.28 | 133.74 | 133.96 | - | 0.39% | 35 |
| Jul 7, 2025 | 134.50 | 136.04 | 133.44 | 133.44 | - | -0.43% | 35 |
| Jul 4, 2025 | 134.02 | 134.02 | 134.02 | 134.02 | - | -0.25% | 40 |
| Jul 3, 2025 | 134.60 | 135.02 | 134.02 | 134.36 | - | -0.06% | - |
| Jul 2, 2025 | 134.96 | 135.88 | 134.42 | 134.44 | - | -0.01% | - |
| Jul 1, 2025 | 131.98 | 135.68 | 130.10 | 134.46 | - | 1.91% | 40 |
| Jun 30, 2025 | 134.02 | 134.02 | 131.68 | 131.94 | - | -0.81% | - |