Zoetis Inc. (FRA:ZOE)
Germany · Delayed Price · Currency is EUR 65.80
-0.60 (-0.90%)
Last updated: Aug 24, 2026, 7:55 PM CET
FRA:ZOE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 66.98 | 67.00 | 66.70 | 67.00 | - | 0.90% | 129 |
| 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 |
| Jul 10, 2026 | 65.50 | 67.10 | 65.50 | 66.10 | 65.64 | 0.70% | 18 |
| Jul 9, 2026 | 65.80 | 65.80 | 65.08 | 65.64 | 65.18 | - | 4 |
| Jul 8, 2026 | 66.52 | 67.02 | 65.00 | 65.64 | 65.18 | -2.21% | 208 |
| Jul 7, 2026 | 66.12 | 67.50 | 66.12 | 67.12 | 66.65 | 1.79% | 40 |
| Jul 6, 2026 | 66.34 | 66.36 | 64.36 | 65.94 | 65.48 | -0.12% | 181 |
| Jul 3, 2026 | 66.10 | 66.16 | 65.52 | 66.02 | 65.56 | 1.07% | 75 |
| Jul 2, 2026 | 63.60 | 65.50 | 63.40 | 65.32 | 64.87 | 2.35% | 50 |
| Jul 1, 2026 | 62.62 | 65.38 | 62.62 | 63.82 | 63.38 | 1.14% | 200 |
| Jun 30, 2026 | 64.66 | 64.98 | 62.50 | 63.10 | 62.66 | -1.41% | 473 |
| Jun 29, 2026 | 67.14 | 67.18 | 64.00 | 64.00 | 63.56 | -4.19% | 110 |
| Jun 26, 2026 | 68.02 | 68.06 | 66.66 | 66.80 | 66.34 | -1.88% | 600 |
| Jun 25, 2026 | 68.60 | 69.96 | 68.08 | 68.08 | 67.61 | -1.05% | 220 |
| Jun 24, 2026 | 67.34 | 69.02 | 67.34 | 68.80 | 68.32 | 1.84% | 6 |
| Jun 23, 2026 | 66.96 | 67.64 | 66.62 | 67.56 | 67.09 | 1.78% | 360 |
| Jun 22, 2026 | 68.96 | 68.96 | 66.38 | 66.38 | 65.92 | -3.26% | 100 |
| Jun 19, 2026 | 68.62 | 68.98 | 68.62 | 68.62 | 68.14 | -0.09% | 50 |
| Jun 18, 2026 | 67.20 | 68.68 | 67.20 | 68.68 | 68.20 | 2.63% | 160 |
| Jun 17, 2026 | 68.18 | 68.56 | 66.92 | 66.92 | 66.46 | -1.91% | 662 |
| Jun 16, 2026 | 68.84 | 69.42 | 67.38 | 68.22 | 67.75 | -1.16% | 25 |