Zoetis Inc. (FRA:ZOE)
Germany · Delayed Price · Currency is EUR 109.84
-1.10 (-0.99%)
At close: Dec 1, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 110.52 | 111.10 | 109.64 | 109.84 | 109.84 | -0.99% | 148 |
| Nov 28, 2025 | 111.04 | 112.00 | 110.42 | 110.94 | 110.94 | 0.14% | 352 |
| Nov 27, 2025 | 110.02 | 111.28 | 110.02 | 110.78 | 110.78 | 0.69% | 85 |
| Nov 26, 2025 | 110.40 | 111.40 | 109.82 | 110.02 | 110.02 | -0.34% | 100 |
| Nov 25, 2025 | 106.28 | 110.90 | 106.28 | 110.40 | 110.40 | 3.80% | - |
| Nov 24, 2025 | 106.64 | 106.64 | 104.72 | 106.36 | 106.36 | 0.59% | 529 |
| Nov 21, 2025 | 100.48 | 105.74 | 100.48 | 105.74 | 105.74 | 5.38% | 10 |
| Nov 20, 2025 | 102.04 | 102.22 | 100.34 | 100.34 | 100.34 | -0.89% | 65 |
| Nov 19, 2025 | 101.74 | 101.74 | 100.62 | 101.24 | 101.24 | -0.88% | - |
| Nov 18, 2025 | 101.82 | 102.58 | 101.22 | 102.14 | 102.14 | -0.18% | 41 |
| Nov 17, 2025 | 104.10 | 104.96 | 102.26 | 102.32 | 102.32 | -1.16% | 205 |
| Nov 14, 2025 | 103.76 | 104.44 | 103.52 | 103.52 | 103.52 | -0.02% | 98 |
| Nov 13, 2025 | 104.72 | 105.08 | 103.54 | 103.54 | 103.54 | -1.13% | 510 |
| Nov 12, 2025 | 103.62 | 105.64 | 103.62 | 104.72 | 104.72 | 0.94% | 108 |
| Nov 11, 2025 | 103.74 | 104.06 | 103.18 | 103.74 | 103.74 | 0.21% | 140 |
| Nov 10, 2025 | 105.32 | 106.16 | 103.00 | 103.52 | 103.52 | -0.06% | 677 |
| Nov 7, 2025 | 103.64 | 103.76 | 102.50 | 103.58 | 103.58 | -0.21% | 102 |
| Nov 6, 2025 | 104.44 | 105.12 | 103.72 | 103.80 | 103.80 | -1.16% | 90 |
| Nov 5, 2025 | 108.72 | 110.50 | 103.60 | 105.02 | 105.02 | -3.37% | 201 |
| Nov 4, 2025 | 123.92 | 125.88 | 108.52 | 108.68 | 108.68 | -13.08% | 312 |
| Nov 3, 2025 | 125.00 | 125.44 | 123.70 | 125.04 | 125.04 | 0.82% | 51 |
| Oct 31, 2025 | 123.22 | 124.92 | 122.50 | 124.02 | 124.02 | 0.29% | 23 |
| Oct 30, 2025 | 123.02 | 124.86 | 123.02 | 123.66 | 123.23 | 0.39% | 95 |
| Oct 29, 2025 | 124.20 | 124.88 | 123.18 | 123.18 | 122.75 | -0.71% | - |
| Oct 28, 2025 | 126.52 | 127.98 | 124.06 | 124.06 | 123.63 | -2.38% | 220 |
| Oct 27, 2025 | 127.30 | 128.14 | 125.20 | 127.08 | 126.64 | 1.23% | 725 |
| Oct 24, 2025 | 126.08 | 126.08 | 125.54 | 125.54 | 125.10 | 0.02% | - |
| Oct 23, 2025 | 126.84 | 126.84 | 125.34 | 125.52 | 125.08 | -1.04% | 7 |
| Oct 22, 2025 | 125.64 | 127.14 | 125.64 | 126.84 | 126.40 | 0.84% | - |
| Oct 21, 2025 | 124.30 | 126.42 | 124.30 | 125.78 | 125.34 | 1.00% | - |
| Oct 20, 2025 | 124.08 | 124.62 | 123.36 | 124.54 | 124.10 | 1.20% | 202 |
| Oct 17, 2025 | 121.40 | 123.40 | 121.28 | 123.06 | 122.63 | 0.75% | 100 |
| Oct 16, 2025 | 121.82 | 123.28 | 121.08 | 122.14 | 121.71 | 0.20% | 10 |
| Oct 15, 2025 | 123.42 | 124.00 | 121.90 | 121.90 | 121.47 | -1.02% | 13 |
| Oct 14, 2025 | 121.94 | 123.16 | 121.76 | 123.16 | 122.73 | 0.31% | - |
| Oct 13, 2025 | 122.30 | 123.16 | 122.14 | 122.78 | 122.35 | 1.27% | 135 |
| Oct 10, 2025 | 123.82 | 124.28 | 121.24 | 121.24 | 120.82 | -2.08% | 280 |
| Oct 9, 2025 | 122.96 | 125.00 | 122.96 | 123.82 | 123.39 | 0.42% | - |
| Oct 8, 2025 | 122.68 | 124.10 | 122.60 | 123.30 | 122.87 | 0.78% | 98 |
| Oct 7, 2025 | 123.58 | 124.52 | 122.16 | 122.34 | 121.91 | -1.23% | 80 |
| Oct 6, 2025 | 125.50 | 125.84 | 123.78 | 123.86 | 123.43 | -0.61% | 240 |
| Oct 3, 2025 | 124.90 | 125.46 | 124.48 | 124.62 | 124.18 | -0.08% | - |
| Oct 2, 2025 | 124.82 | 125.68 | 124.60 | 124.72 | 124.28 | -0.13% | 93 |
| Oct 1, 2025 | 123.68 | 125.40 | 123.68 | 124.88 | 124.44 | 0.64% | 240 |
| Sep 30, 2025 | 121.56 | 124.52 | 121.56 | 124.08 | 123.65 | 1.99% | 55 |
| Sep 29, 2025 | 122.42 | 123.50 | 121.60 | 121.66 | 121.23 | -0.59% | 63 |
| Sep 26, 2025 | 120.64 | 122.66 | 120.64 | 122.38 | 121.95 | 1.49% | - |
| Sep 25, 2025 | 120.44 | 120.68 | 119.10 | 120.58 | 120.16 | 0.05% | 9 |
| Sep 24, 2025 | 121.02 | 121.58 | 120.32 | 120.52 | 120.10 | 0.07% | - |
| Sep 23, 2025 | 122.56 | 122.88 | 120.02 | 120.44 | 120.02 | -1.86% | 251 |