Vetoquinol SA (LON:0O1O)
London · Delayed Price · Currency is GBP · Price in EUR 78.90
-0.60 (-0.75%)
Mar 20, 2026, 3:51 PM GMT
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 79.60 | 79.70 | 78.90 | 78.90 | 78.90 | -0.75% | 20 |
| Mar 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.89% | 2 |
| Mar 18, 2026 | 78.40 | 78.80 | 78.40 | 78.80 | 78.80 | 2.47% | 52 |
| Mar 17, 2026 | 76.50 | 76.90 | 76.50 | 76.90 | 76.90 | -1.79% | - |
| Mar 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - | 3 |
| Mar 13, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -3.45% | 3 |
| Mar 11, 2026 | 82.40 | 82.40 | 81.10 | 81.10 | 81.10 | 0.75% | 5 |
| Mar 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.90% | - |
| Mar 9, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 0.13% | 1 |
| Mar 6, 2026 | 81.50 | 81.50 | 78.80 | 78.90 | 78.90 | -3.55% | 4 |
| Mar 5, 2026 | 81.10 | 81.80 | 81.10 | 81.80 | 81.80 | -0.61% | 23 |
| Mar 3, 2026 | 84.00 | 84.00 | 81.80 | 82.30 | 82.30 | -1.08% | 191 |
| Mar 2, 2026 | 80.70 | 83.20 | 80.00 | 83.20 | 83.20 | -2.46% | 27 |
| Feb 27, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | 0.47% | - |
| Feb 24, 2026 | 83.90 | 84.90 | 83.50 | 84.90 | 84.90 | -0.82% | 84 |
| Feb 23, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -1.15% | - |
| Feb 20, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 0.12% | - |
| Feb 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.70% | - |
| Feb 18, 2026 | 88.60 | 88.60 | 87.80 | 88.00 | 88.00 | - | 17 |
| Feb 17, 2026 | 88.10 | 88.10 | 87.50 | 88.00 | 88.00 | -1.68% | 30 |
| Feb 16, 2026 | 91.20 | 91.20 | 89.50 | 89.50 | 89.50 | 0.79% | 1 |
| Feb 12, 2026 | 87.40 | 88.80 | 87.40 | 88.80 | 88.80 | 3.62% | 1 |
| Feb 11, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -1.27% | 1 |
| Feb 10, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -0.34% | - |
| Feb 9, 2026 | 87.00 | 87.10 | 87.00 | 87.10 | 87.10 | 1.16% | 8 |
| Feb 6, 2026 | 86.36 | 86.36 | 86.10 | 86.10 | 86.10 | 1.06% | 225 |
| Feb 5, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | 1.07% | - |
| Feb 4, 2026 | 87.50 | 87.50 | 84.30 | 84.30 | 84.30 | -1.86% | 10 |
| Feb 3, 2026 | 84.80 | 86.30 | 84.80 | 85.90 | 85.90 | -0.81% | 3 |
| Feb 2, 2026 | 87.40 | 88.00 | 86.60 | 86.60 | 86.60 | -0.69% | 12 |
| Jan 30, 2026 | 85.40 | 87.30 | 85.40 | 87.20 | 87.20 | 2.71% | 30 |
| Jan 29, 2026 | 85.40 | 85.40 | 84.90 | 84.90 | 84.90 | -0.47% | 127 |
| Jan 28, 2026 | 85.50 | 85.50 | 85.30 | 85.30 | 85.30 | -0.58% | - |
| Jan 27, 2026 | 85.00 | 85.80 | 85.00 | 85.80 | 85.80 | 1.02% | 18 |
| Jan 26, 2026 | 84.30 | 84.94 | 84.30 | 84.94 | 84.94 | 1.36% | 2,265 |
| Jan 23, 2026 | 83.70 | 84.07 | 83.70 | 83.80 | 83.80 | -0.59% | 583 |
| Jan 22, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 2.31% | - |
| Jan 21, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | -0.84% | - |
| Jan 20, 2026 | 84.70 | 85.60 | 83.10 | 83.10 | 83.10 | -0.24% | 112 |
| Jan 19, 2026 | 83.30 | 84.00 | 83.30 | 83.30 | 83.30 | -2.23% | 3 |
| Jan 16, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.27% | - |
| Jan 15, 2026 | 86.20 | 86.30 | 85.90 | 86.30 | 86.30 | 0.47% | 20 |
| Jan 14, 2026 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -0.46% | - |
| Jan 13, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | 0.47% | - |
| Jan 8, 2026 | 86.60 | 86.60 | 85.20 | 85.90 | 85.90 | -0.12% | 82 |
| Jan 7, 2026 | 86.20 | 86.20 | 86.00 | 86.00 | 86.00 | -1.15% | 11 |
| Jan 6, 2026 | 86.80 | 87.00 | 86.80 | 87.00 | 87.00 | 1.64% | 6 |
| Jan 5, 2026 | 85.30 | 86.30 | 85.30 | 85.60 | 85.60 | 1.78% | 12 |
| Jan 2, 2026 | 83.30 | 84.10 | 83.10 | 84.10 | 84.10 | 0.12% | 4 |
| Dec 31, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 0.48% | - |