Vetnostrum Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	34.80	35.35	33.80	34.60	34.60	-0.57%	50,030
Apr 23, 2026	35.20	35.20	34.45	34.80	34.80	-1.14%	45,655
Apr 22, 2026	35.30	35.40	35.05	35.20	35.20	0.28%	30,642
Apr 21, 2026	35.35	35.40	35.00	35.10	35.10	-0.71%	27,574
Apr 20, 2026	35.90	35.95	35.15	35.35	35.35	-0.98%	52,469
Apr 17, 2026	35.50	35.80	35.50	35.70	35.70	0.56%	53,584
Apr 16, 2026	35.65	35.65	35.40	35.50	35.50	0.57%	24,593
Apr 15, 2026	35.50	35.75	35.30	35.30	35.30	-0.56%	63,090
Apr 14, 2026	35.50	35.60	35.40	35.50	35.50	-	26,318
Apr 13, 2026	35.50	35.80	35.35	35.50	35.50	0.57%	44,172
Apr 10, 2026	34.95	35.55	34.90	35.30	35.30	1.58%	60,730
Apr 9, 2026	34.60	34.80	34.55	34.75	34.75	-0.14%	20,859
Apr 8, 2026	34.50	34.80	34.50	34.80	34.80	0.58%	29,327
Apr 7, 2026	34.50	34.60	34.35	34.60	34.60	0.29%	25,001
Apr 2, 2026	34.65	34.70	34.05	34.50	34.50	-0.43%	38,008
Apr 1, 2026	34.85	35.00	34.30	34.65	34.65	1.02%	31,152
Mar 31, 2026	34.35	34.35	33.90	34.30	34.30	0.59%	28,483
Mar 30, 2026	33.95	34.40	33.95	34.10	34.10	-0.58%	31,051
Mar 27, 2026	34.30	34.30	33.95	34.30	34.30	-0.29%	29,225
Mar 26, 2026	34.35	34.40	34.30	34.40	34.40	0.29%	19,002
Mar 25, 2026	34.40	34.40	34.25	34.30	34.30	0.29%	13,386
Mar 24, 2026	34.25	34.25	34.05	34.20	34.20	0.15%	12,064
Mar 23, 2026	34.50	34.80	33.55	34.15	34.15	-0.44%	49,725
Mar 20, 2026	34.20	34.30	34.20	34.30	34.30	-	22,640
Mar 19, 2026	34.30	34.45	34.15	34.30	34.30	-0.15%	43,839
Mar 18, 2026	34.20	34.65	34.20	34.35	34.35	0.44%	41,333
Mar 17, 2026	34.50	35.00	34.15	34.20	34.20	0.29%	72,376
Mar 16, 2026	34.00	34.35	33.90	34.10	34.10	0.44%	20,427
Mar 13, 2026	33.85	34.35	33.85	33.95	33.95	-0.59%	59,057
Mar 12, 2026	34.25	34.30	34.15	34.15	34.15	-1.30%	60,071
Mar 11, 2026	34.30	34.80	34.25	34.60	34.60	0.87%	42,466
Mar 10, 2026	34.50	34.85	34.30	34.30	34.30	0.59%	62,607
Mar 9, 2026	34.80	34.85	34.10	34.10	34.10	-3.81%	115,099
Mar 6, 2026	35.80	35.80	35.40	35.45	35.45	-	26,899
Mar 5, 2026	35.50	35.70	35.40	35.45	35.45	-	37,398
Mar 4, 2026	36.00	36.00	35.45	35.45	35.45	-1.53%	60,389
Mar 3, 2026	35.95	36.05	35.50	36.00	36.00	0.14%	74,626
Mar 2, 2026	36.10	36.10	35.80	35.95	35.95	-0.42%	112,360
Feb 26, 2026	35.80	36.20	35.65	36.10	36.10	0.14%	163,472
Feb 25, 2026	35.90	36.05	35.75	36.05	36.05	0.14%	64,679
Feb 24, 2026	36.35	36.35	35.90	36.00	36.00	-0.96%	78,151
Feb 23, 2026	36.10	36.35	36.00	36.35	36.35	0.69%	156,749
Feb 11, 2026	36.10	36.10	35.90	36.10	36.10	-0.14%	35,225
Feb 10, 2026	36.20	36.20	36.05	36.15	36.15	0.42%	25,951
Feb 9, 2026	36.15	36.30	36.00	36.00	36.00	-0.41%	80,300
Feb 6, 2026	36.20	36.20	35.90	36.15	36.15	-	80,103
Feb 5, 2026	36.00	36.15	35.80	36.15	36.15	1.54%	115,341
Feb 4, 2026	35.70	35.70	35.60	35.60	35.60	-	23,854
Feb 3, 2026	36.00	36.00	35.60	35.60	35.60	-0.97%	35,740
Feb 2, 2026	35.90	36.35	35.45	35.95	35.95	-	33,314