Zoetis Inc. (FRA:ZOE)
Germany flag Germany · Delayed Price · Currency is EUR
125.94
+0.16 (0.13%)
Last updated: Oct 22, 2025, 3:40 PM CET

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025125.64127.14125.64126.84126.840.84%-
Oct 21, 2025124.30126.42124.30125.78125.781.00%-
Oct 20, 2025124.08124.62123.36124.54124.541.20%202
Oct 17, 2025121.40123.40121.28123.06123.060.75%100
Oct 16, 2025121.82123.28121.08122.14122.140.20%10
Oct 15, 2025123.42124.00121.90121.90121.90-1.02%13
Oct 14, 2025121.94123.16121.76123.16123.160.31%-
Oct 13, 2025122.30123.16122.14122.78122.781.27%135
Oct 10, 2025123.82124.28121.24121.24121.24-2.08%280
Oct 9, 2025122.96125.00122.96123.82123.820.42%-
Oct 8, 2025122.68124.10122.60123.30123.300.78%98
Oct 7, 2025123.58124.52122.16122.34122.34-1.23%80
Oct 6, 2025125.50125.84123.78123.86123.86-0.61%240
Oct 3, 2025124.90125.46124.48124.62124.62-0.08%-
Oct 2, 2025124.82125.68124.60124.72124.72-0.13%93
Oct 1, 2025123.68125.40123.68124.88124.880.64%240
Sep 30, 2025121.56124.52121.56124.08124.081.99%55
Sep 29, 2025122.42123.50121.60121.66121.66-0.59%63
Sep 26, 2025120.64122.66120.64122.38122.381.49%-
Sep 25, 2025120.44120.68119.10120.58120.580.05%9
Sep 24, 2025121.02121.58120.32120.52120.520.07%-
Sep 23, 2025122.56122.88120.02120.44120.44-1.86%251
Sep 22, 2025124.10124.10122.62122.72122.72-1.05%78
Sep 19, 2025124.22124.72124.02124.02124.02-0.58%-
Sep 18, 2025124.60125.20124.26124.74124.740.55%70
Sep 17, 2025123.78125.80123.74124.06124.06-0.03%-
Sep 16, 2025124.02124.44123.54124.10124.10-0.29%15
Sep 15, 2025126.18127.20124.02124.46124.46-1.58%70
Sep 12, 2025128.12128.12125.20126.46126.46-1.28%-
Sep 11, 2025127.24129.42127.24128.10128.100.55%40
Sep 10, 2025127.82128.32127.10127.40127.40-0.64%110
Sep 9, 2025128.66128.98128.10128.22128.22-0.19%16
Sep 8, 2025131.04131.14127.74128.46128.46-1.34%90
Sep 5, 2025131.12131.14129.96130.20130.20-0.70%-
Sep 4, 2025130.38131.28130.02131.12131.120.61%-
Sep 3, 2025130.58130.78129.64130.32130.32-0.47%-
Sep 2, 2025133.28133.50130.02130.94130.94-2.28%87
Sep 1, 2025133.02134.00133.02134.00134.000.57%-
Aug 29, 2025132.12133.28132.12133.24133.240.92%25
Aug 28, 2025133.36133.36131.44132.02132.02-1.05%-
Aug 27, 2025133.06133.78133.06133.42133.420.30%-
Aug 26, 2025133.02133.70133.02133.02133.02-0.25%-
Aug 25, 2025133.46133.88133.02133.36133.360.14%100
Aug 22, 2025133.98134.86133.02133.18133.18-0.48%350
Aug 21, 2025134.24135.76133.82133.82133.82-0.52%60
Aug 20, 2025133.24135.82133.24134.52134.521.11%-
Aug 19, 2025130.18133.04130.18133.04133.042.06%120
Aug 18, 2025132.06132.06130.36130.36130.36-0.61%37
Aug 15, 2025131.56131.70130.72131.16131.160.23%30
Aug 14, 2025129.80130.98129.40130.86130.860.41%55