Vetoquinol SA (LON:0O1O)
London · Delayed Price · Currency is GBP · Price in EUR 78.10
-0.20 (-0.26%)
Dec 18, 2025, 8:00 AM BST
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | - | -0.26% | - |
| Dec 17, 2025 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 0.51% | - |
| Dec 16, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.17% | - |
| Dec 15, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.39% | - |
| Dec 12, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.39% | - |
| Dec 11, 2025 | 77.00 | 77.20 | 76.80 | 77.00 | 77.00 | - | 2 |
| Dec 10, 2025 | 77.20 | 77.30 | 77.00 | 77.00 | 77.00 | - | 13 |
| Dec 9, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.52% | - |
| Dec 8, 2025 | 75.80 | 77.40 | 75.80 | 77.40 | 77.40 | 2.93% | 101 |
| Dec 5, 2025 | 74.00 | 75.20 | 74.00 | 75.20 | 75.20 | 3.72% | 54 |
| Dec 4, 2025 | 72.80 | 72.80 | 72.50 | 72.50 | 72.50 | 1.68% | 1 |
| Dec 3, 2025 | 71.20 | 71.30 | 71.20 | 71.30 | 71.30 | 0.28% | 20,577 |
| Dec 2, 2025 | 72.80 | 72.80 | 71.10 | 71.10 | 71.10 | -2.60% | 1 |
| Nov 28, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Nov 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.54% | - |
| Nov 25, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.14% | 10 |
| Nov 24, 2025 | 71.80 | 71.80 | 71.40 | 71.50 | 71.50 | 0.99% | 124 |
| Nov 21, 2025 | 70.80 | 71.20 | 70.80 | 70.80 | 70.80 | - | 28 |
| Nov 20, 2025 | 71.30 | 71.30 | 70.71 | 70.80 | 70.80 | -0.42% | 2,782 |
| Nov 19, 2025 | 71.00 | 71.10 | 71.00 | 71.10 | 71.10 | -0.14% | - |
| Nov 18, 2025 | 71.00 | 71.20 | 70.90 | 71.20 | 71.20 | 0.56% | 201 |
| Nov 17, 2025 | 72.30 | 72.30 | 70.80 | 70.80 | 70.80 | -1.94% | 29 |
| Nov 14, 2025 | 73.40 | 73.40 | 72.00 | 72.20 | 72.20 | -1.77% | 1 |
| Nov 13, 2025 | 73.60 | 73.80 | 73.00 | 73.50 | 73.50 | 0.96% | - |
| Nov 12, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.39% | 1 |
| Nov 11, 2025 | 72.80 | 72.80 | 71.80 | 71.80 | 71.80 | -0.28% | 3 |
| Nov 10, 2025 | 72.00 | 72.10 | 72.00 | 72.00 | 72.00 | - | 2 |
| Nov 7, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -0.55% | 2 |
| Nov 6, 2025 | 72.50 | 72.50 | 72.40 | 72.40 | 72.40 | - | - |
| Nov 5, 2025 | 73.60 | 73.60 | 72.40 | 72.40 | 72.40 | -1.63% | 111 |
| Nov 4, 2025 | 74.10 | 74.10 | 73.60 | 73.60 | 73.60 | -2.13% | 23 |
| Nov 3, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | 0.80% | 1 |
| Oct 31, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.54% | 1,350 |
| Oct 30, 2025 | 74.20 | 74.40 | 74.00 | 74.20 | 74.20 | -0.13% | 24 |
| Oct 29, 2025 | 74.60 | 75.30 | 74.20 | 74.30 | 74.30 | -4.38% | 83 |
| Oct 27, 2025 | 78.30 | 78.30 | 77.70 | 77.70 | 77.70 | 0.39% | 18 |
| Oct 24, 2025 | 78.40 | 78.40 | 77.40 | 77.40 | 77.40 | -1.53% | 6 |
| Oct 23, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.77% | - |
| Oct 22, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.13% | - |
| Oct 21, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.52% | - |
| Oct 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.77% | - |
| Oct 17, 2025 | 78.00 | 78.10 | 78.00 | 78.10 | 78.10 | -0.64% | 1 |
| Oct 16, 2025 | 78.00 | 78.60 | 78.00 | 78.60 | 78.60 | 1.81% | 5 |
| Oct 15, 2025 | 76.30 | 77.20 | 76.30 | 77.20 | 77.20 | 1.05% | - |
| Oct 14, 2025 | 76.80 | 76.80 | 76.40 | 76.40 | 76.40 | -1.16% | 50 |
| Oct 13, 2025 | 77.70 | 77.70 | 76.80 | 77.30 | 77.30 | -0.13% | 202 |
| Oct 10, 2025 | 77.50 | 77.50 | 77.40 | 77.40 | 77.40 | -2.76% | 2 |
| Oct 8, 2025 | 78.90 | 79.60 | 78.90 | 79.60 | 79.60 | 1.40% | 31 |
| Oct 6, 2025 | 78.70 | 78.70 | 78.50 | 78.50 | 78.50 | 1.42% | 1 |
| Oct 2, 2025 | 79.20 | 79.20 | 77.40 | 77.40 | 77.40 | -0.51% | - |