Zoetis Inc. (FRA:ZOE)
Germany · Delayed Price · Currency is EUR 62.42
-1.06 (-1.67%)
At close: Sep 18, 2026
FRA:ZOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 63.28 | 63.54 | 62.42 | 62.42 | 62.42 | -1.67% | - |
| Sep 17, 2026 | 63.60 | 63.82 | 62.66 | 63.48 | 63.48 | -0.53% | 378 |
| Sep 16, 2026 | 63.46 | 63.82 | 63.28 | 63.82 | 63.82 | 0.69% | - |
| Sep 15, 2026 | 63.50 | 63.66 | 63.12 | 63.38 | 63.38 | -0.38% | 10 |
| Sep 14, 2026 | 63.08 | 64.52 | 63.08 | 63.62 | 63.62 | 1.69% | 50 |
| Sep 11, 2026 | 62.84 | 63.34 | 62.06 | 62.56 | 62.56 | -0.57% | 30 |
| Sep 10, 2026 | 63.30 | 63.30 | 62.28 | 62.92 | 62.92 | 0.19% | 183 |
| Sep 9, 2026 | 63.42 | 63.42 | 62.80 | 62.80 | 62.80 | -1.07% | 50 |
| Sep 8, 2026 | 65.02 | 65.02 | 63.48 | 63.48 | 63.48 | -1.76% | 239 |
| Sep 7, 2026 | 65.02 | 66.08 | 64.62 | 64.62 | 64.62 | -0.65% | 507 |
| Sep 4, 2026 | 65.72 | 65.72 | 64.54 | 65.04 | 65.04 | -0.91% | - |
| Sep 3, 2026 | 65.80 | 66.96 | 64.54 | 65.64 | 65.64 | 0.18% | 401 |
| Sep 2, 2026 | 66.86 | 67.48 | 65.52 | 65.52 | 65.52 | -1.59% | 163 |
| Sep 1, 2026 | 66.12 | 66.84 | 65.76 | 66.58 | 66.58 | 0.73% | 107 |
| Aug 31, 2026 | 66.52 | 66.54 | 65.42 | 66.10 | 66.10 | -1.17% | 159 |
| Aug 28, 2026 | 64.46 | 66.88 | 64.46 | 66.88 | 66.88 | 3.66% | 25 |
| Aug 27, 2026 | 66.52 | 66.92 | 64.52 | 64.52 | 64.52 | -2.95% | 478 |
| Aug 26, 2026 | 67.32 | 67.32 | 66.48 | 66.48 | 66.48 | 0.54% | 316 |
| Aug 25, 2026 | 66.06 | 66.72 | 65.30 | 66.12 | 66.12 | -0.36% | 55 |
| Aug 24, 2026 | 66.98 | 67.40 | 65.72 | 66.36 | 66.36 | -0.06% | 1,758 |
| Aug 21, 2026 | 64.28 | 66.88 | 64.28 | 66.40 | 66.40 | 3.14% | 2,191 |
| Aug 20, 2026 | 65.94 | 66.52 | 64.38 | 64.38 | 64.38 | -1.86% | 355 |
| Aug 19, 2026 | 64.02 | 66.26 | 63.72 | 65.60 | 65.60 | 2.40% | 430 |
| Aug 18, 2026 | 63.12 | 64.06 | 63.12 | 64.06 | 64.06 | 2.30% | 70 |
| Aug 17, 2026 | 64.00 | 64.00 | 61.94 | 62.62 | 62.62 | -1.54% | 12 |
| Aug 14, 2026 | 65.40 | 65.50 | 63.60 | 63.60 | 63.60 | -3.17% | 334 |
| Aug 13, 2026 | 63.94 | 65.68 | 63.62 | 65.68 | 65.68 | 3.24% | 1,308 |
| Aug 12, 2026 | 65.12 | 65.12 | 62.52 | 63.62 | 63.62 | -2.12% | 1,466 |
| Aug 11, 2026 | 64.86 | 65.14 | 64.58 | 65.00 | 65.00 | 0.49% | 702 |
| Aug 10, 2026 | 63.48 | 64.74 | 62.16 | 64.68 | 64.68 | 3.26% | 2,402 |
| Aug 7, 2026 | 66.86 | 67.48 | 62.64 | 62.64 | 62.64 | -6.81% | 492 |
| Aug 6, 2026 | 63.92 | 67.48 | 62.72 | 67.22 | 67.22 | 4.31% | 3,269 |
| Aug 5, 2026 | 66.02 | 66.26 | 63.34 | 64.44 | 64.44 | -2.13% | 4,082 |
| Aug 4, 2026 | 66.72 | 67.48 | 65.76 | 65.84 | 65.84 | -1.64% | 1,000 |
| Aug 3, 2026 | 67.58 | 69.00 | 66.94 | 66.94 | 66.94 | 0.24% | 1,354 |
| Jul 31, 2026 | 66.02 | 66.84 | 65.40 | 66.78 | 66.78 | 1.34% | 130 |
| Jul 30, 2026 | 67.54 | 67.54 | 65.68 | 65.90 | 65.90 | -2.86% | 230 |
| Jul 29, 2026 | 68.18 | 69.12 | 67.80 | 67.84 | 67.84 | -0.26% | 160 |
| Jul 28, 2026 | 67.74 | 69.00 | 67.74 | 68.02 | 68.02 | 0.74% | 50 |
| Jul 27, 2026 | 66.22 | 68.06 | 66.08 | 67.52 | 67.52 | 1.84% | 14 |
| Jul 24, 2026 | 65.34 | 66.30 | 65.34 | 66.30 | 66.30 | 1.69% | 760 |
| Jul 23, 2026 | 65.20 | 65.88 | 64.84 | 65.20 | 65.20 | 0.74% | 10 |
| Jul 22, 2026 | 66.10 | 66.58 | 64.72 | 64.72 | 64.72 | -1.82% | 30 |
| Jul 21, 2026 | 66.38 | 66.38 | 65.58 | 65.92 | 65.92 | -1.08% | - |
| Jul 20, 2026 | 66.52 | 66.82 | 65.84 | 66.64 | 66.64 | 0.55% | - |
| Jul 17, 2026 | 67.06 | 67.34 | 66.58 | 66.74 | 66.28 | -0.98% | - |
| Jul 16, 2026 | 65.14 | 67.60 | 65.14 | 67.40 | 66.93 | 3.85% | 20 |
| Jul 15, 2026 | 64.64 | 66.24 | 64.64 | 64.90 | 64.45 | 0.40% | 755 |
| Jul 14, 2026 | 65.94 | 65.94 | 64.32 | 64.64 | 64.19 | -2.39% | 37 |
| Jul 13, 2026 | 66.04 | 66.22 | 65.68 | 66.22 | 65.76 | 0.18% | 160 |