Vetoquinol SA (LON:0O1O)
London · Delayed Price · Currency is GBP · Price in EUR 79.70
-0.40 (-0.50%)
At close: Sep 17, 2025
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.50% | - |
| Sep 16, 2025 | 81.40 | 81.60 | 80.00 | 80.10 | 80.10 | -2.20% | 150 |
| Sep 15, 2025 | 82.70 | 82.70 | 81.90 | 81.90 | 81.90 | 0.49% | 647 |
| Sep 12, 2025 | 78.40 | 81.73 | 77.90 | 81.50 | 81.50 | 11.95% | 361 |
| Sep 11, 2025 | 72.50 | 72.80 | 72.40 | 72.80 | 72.80 | -0.55% | 1 |
| Sep 10, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 0.69% | - |
| Sep 9, 2025 | 72.80 | 72.80 | 72.60 | 72.70 | 72.70 | -0.95% | 251 |
| Sep 8, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -2.13% | - |
| Sep 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.18% | 2 |
| Sep 4, 2025 | 72.80 | 73.40 | 72.80 | 73.40 | 73.40 | 2.09% | 30 |
| Sep 3, 2025 | 72.70 | 72.70 | 71.90 | 71.90 | 71.90 | -0.83% | 141 |
| Sep 2, 2025 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -3.97% | 33 |
| Sep 1, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.13% | 1 |
| Aug 29, 2025 | 75.80 | 76.10 | 75.40 | 75.40 | 75.40 | 0.27% | 2 |
| Aug 28, 2025 | 75.10 | 75.50 | 75.10 | 75.20 | 75.20 | -0.79% | - |
| Aug 27, 2025 | 75.00 | 77.20 | 75.00 | 75.80 | 75.80 | 3.13% | 1 |
| Aug 26, 2025 | 73.90 | 73.90 | 72.60 | 73.50 | 73.50 | -1.08% | - |
| Aug 25, 2025 | 75.00 | 75.00 | 74.30 | 74.30 | 74.30 | -0.93% | 18 |
| Aug 22, 2025 | 75.20 | 75.20 | 75.00 | 75.00 | 75.00 | -0.66% | 1 |
| Aug 20, 2025 | 75.30 | 75.50 | 75.20 | 75.50 | 75.50 | 0.94% | 193 |
| Aug 18, 2025 | 74.60 | 74.80 | 74.60 | 74.80 | 74.80 | - | - |
| Aug 15, 2025 | 74.50 | 74.80 | 74.50 | 74.80 | 74.80 | 2.19% | 1 |
| Aug 13, 2025 | 74.50 | 74.60 | 73.20 | 73.20 | 73.20 | -1.35% | 1 |
| Aug 12, 2025 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -0.67% | 7 |
| Aug 11, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.13% | - |
| Aug 8, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.27% | - |
| Aug 7, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -1.32% | - |
| Aug 5, 2025 | 75.95 | 75.95 | 75.60 | 75.60 | 75.60 | -0.13% | 100 |
| Aug 1, 2025 | 76.80 | 76.80 | 75.70 | 75.70 | 75.70 | -4.30% | 29 |
| Jul 28, 2025 | 77.50 | 79.10 | 77.50 | 79.10 | 79.10 | 3.67% | 3 |
| Jul 25, 2025 | 76.50 | 76.50 | 76.30 | 76.30 | 76.30 | 0.66% | - |
| Jul 24, 2025 | 76.00 | 76.00 | 75.80 | 75.80 | 75.80 | -2.32% | 2 |
| Jul 23, 2025 | 78.10 | 79.50 | 77.60 | 77.60 | 77.60 | 0.26% | 3 |
| Jul 22, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.13% | - |
| Jul 21, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -2.76% | 1 |
| Jul 18, 2025 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.62% | 1 |
| Jul 17, 2025 | 79.60 | 80.20 | 79.60 | 80.20 | 80.20 | 0.12% | 3 |
| Jul 16, 2025 | 80.30 | 80.30 | 80.10 | 80.10 | 80.10 | 1.52% | 1 |
| Jul 15, 2025 | 78.80 | 78.90 | 78.80 | 78.90 | 78.90 | 1.68% | 2 |
| Jul 14, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | -0.26% | - |
| Jul 11, 2025 | 78.00 | 78.00 | 77.00 | 77.80 | 77.80 | 0.26% | 28 |
| Jul 10, 2025 | 77.00 | 77.90 | 77.00 | 77.60 | 77.60 | 1.84% | - |
| Jul 4, 2025 | 76.00 | 76.20 | 76.00 | 76.20 | 76.20 | 1.59% | 1 |
| Jul 3, 2025 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 1.36% | 154 |
| Jul 2, 2025 | 73.90 | 74.00 | 73.40 | 74.00 | 74.00 | -0.94% | 49 |
| Jul 1, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | 0.13% | 1 |
| Jun 30, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 1.91% | 35 |
| Jun 27, 2025 | 73.60 | 73.60 | 73.20 | 73.20 | 73.20 | 0.41% | - |
| Jun 26, 2025 | 73.10 | 73.10 | 72.90 | 72.90 | 72.90 | 0.28% | 10 |
| Jun 25, 2025 | 72.00 | 72.70 | 72.00 | 72.70 | 72.70 | 4.15% | 2 |