Zoetis Inc. (FRA:ZOE)
Germany · Delayed Price · Currency is EUR 124.08
+2.42 (1.99%)
At close: Sep 30, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 121.56 | 124.52 | 121.56 | 124.08 | 124.08 | 1.99% | - |
| Sep 29, 2025 | 122.42 | 123.50 | 121.60 | 121.66 | 121.66 | -0.59% | 174 |
| Sep 26, 2025 | 120.64 | 122.66 | 120.64 | 122.38 | 122.38 | 1.49% | 1,491 |
| Sep 25, 2025 | 120.44 | 120.68 | 119.10 | 120.58 | 120.58 | 0.05% | 378 |
| Sep 24, 2025 | 121.02 | 121.58 | 120.32 | 120.52 | 120.52 | 0.07% | 1,580 |
| Sep 23, 2025 | 122.56 | 122.88 | 120.02 | 120.44 | 120.44 | -1.86% | 251 |
| Sep 22, 2025 | 124.10 | 124.10 | 122.62 | 122.72 | 122.72 | -1.05% | 78 |
| Sep 19, 2025 | 124.22 | 124.72 | 124.02 | 124.02 | 124.02 | -0.58% | 70 |
| Sep 18, 2025 | 124.60 | 125.20 | 124.26 | 124.74 | 124.74 | 0.55% | 70 |
| Sep 17, 2025 | 123.78 | 125.80 | 123.74 | 124.06 | 124.06 | -0.03% | 15 |
| Sep 16, 2025 | 124.02 | 124.44 | 123.54 | 124.10 | 124.10 | -0.29% | 15 |
| Sep 15, 2025 | 126.18 | 127.20 | 124.02 | 124.46 | 124.46 | -1.58% | 70 |
| Sep 12, 2025 | 128.12 | 128.12 | 125.20 | 126.46 | 126.46 | -1.28% | 40 |
| Sep 11, 2025 | 127.24 | 129.42 | 127.24 | 128.10 | 128.10 | 0.55% | 40 |
| Sep 10, 2025 | 127.82 | 128.32 | 127.10 | 127.40 | 127.40 | -0.64% | 110 |
| Sep 9, 2025 | 128.66 | 128.98 | 128.10 | 128.22 | 128.22 | -0.19% | 16 |
| Sep 8, 2025 | 131.04 | 131.14 | 127.74 | 128.46 | 128.46 | -1.34% | 90 |
| Sep 5, 2025 | 131.12 | 131.14 | 129.96 | 130.20 | 130.20 | -0.70% | 87 |
| Sep 4, 2025 | 130.38 | 131.28 | 130.02 | 131.12 | 131.12 | 0.61% | 87 |
| Sep 3, 2025 | 130.58 | 130.78 | 129.64 | 130.32 | 130.32 | -0.47% | 87 |
| Sep 2, 2025 | 133.28 | 133.50 | 130.02 | 130.94 | 130.94 | -2.28% | 87 |
| Sep 1, 2025 | 133.02 | 134.00 | 133.02 | 134.00 | 134.00 | 0.57% | 25 |
| Aug 29, 2025 | 132.12 | 133.28 | 132.12 | 133.24 | 133.24 | 0.92% | 25 |
| Aug 28, 2025 | 133.36 | 133.36 | 131.44 | 132.02 | 132.02 | -1.05% | 100 |
| Aug 27, 2025 | 133.06 | 133.78 | 133.06 | 133.42 | 133.42 | 0.30% | 100 |
| Aug 26, 2025 | 133.02 | 133.70 | 133.02 | 133.02 | 133.02 | -0.25% | 100 |
| Aug 25, 2025 | 133.46 | 133.88 | 133.02 | 133.36 | 133.36 | 0.14% | 100 |
| Aug 22, 2025 | 133.98 | 134.86 | 133.02 | 133.18 | 133.18 | -0.48% | 350 |
| Aug 21, 2025 | 134.24 | 135.76 | 133.82 | 133.82 | 133.82 | -0.52% | 60 |
| Aug 20, 2025 | 133.24 | 135.82 | 133.24 | 134.52 | 134.52 | 1.11% | 120 |
| Aug 19, 2025 | 130.18 | 133.04 | 130.18 | 133.04 | 133.04 | 2.06% | 120 |
| Aug 18, 2025 | 132.06 | 132.06 | 130.36 | 130.36 | 130.36 | -0.61% | 37 |
| Aug 15, 2025 | 131.56 | 131.70 | 130.72 | 131.16 | 131.16 | 0.23% | 30 |
| Aug 14, 2025 | 129.80 | 130.98 | 129.40 | 130.86 | 130.86 | 0.41% | 55 |
| Aug 13, 2025 | 127.86 | 130.32 | 127.10 | 130.32 | 130.32 | 2.04% | 149 |
| Aug 12, 2025 | 128.10 | 128.62 | 127.06 | 127.72 | 127.72 | -0.27% | 149 |
| Aug 11, 2025 | 126.52 | 128.24 | 126.52 | 128.06 | 128.06 | 1.41% | 11 |
| Aug 8, 2025 | 127.48 | 128.00 | 125.50 | 126.28 | 126.28 | -0.50% | 130 |
| Aug 7, 2025 | 125.72 | 126.92 | 125.72 | 126.92 | 126.92 | 1.26% | 55 |
| Aug 6, 2025 | 127.10 | 127.10 | 124.94 | 125.34 | 125.34 | -12.30% | 55 |
| Aug 5, 2025 | 131.34 | 142.92 | 131.34 | 142.92 | 142.92 | 9.07% | 147 |
| Aug 4, 2025 | 127.50 | 131.04 | 127.50 | 131.04 | 131.04 | 3.28% | 58 |
| Aug 1, 2025 | 127.52 | 127.60 | 126.00 | 126.88 | 126.88 | -0.11% | 222 |
| Jul 31, 2025 | 130.18 | 130.18 | 127.02 | 127.02 | 127.02 | -2.26% | 200 |
| Jul 30, 2025 | 130.62 | 131.90 | 129.96 | 129.96 | 129.96 | -0.05% | 100 |
| Jul 29, 2025 | 130.12 | 130.12 | 128.78 | 130.02 | 130.02 | 0.31% | 100 |
| Jul 28, 2025 | 130.50 | 130.86 | 129.62 | 129.62 | 129.62 | 0.48% | 47 |
| Jul 25, 2025 | 130.06 | 130.22 | 128.78 | 129.00 | 129.00 | -0.52% | 40 |
| Jul 24, 2025 | 129.64 | 130.20 | 129.52 | 129.68 | 129.68 | -0.28% | 40 |
| Jul 23, 2025 | 128.96 | 130.48 | 128.94 | 130.04 | 130.04 | 1.48% | 15 |