Vetnostrum Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	32.35	32.65	32.35	32.55	-	0.46%	19,856
Aug 25, 2026	32.25	32.60	32.25	32.40	32.40	-	22,680
Aug 24, 2026	32.90	33.00	32.40	32.40	32.40	-1.52%	15,670
Aug 21, 2026	32.85	32.95	32.50	32.90	32.90	1.39%	25,575
Aug 20, 2026	32.50	32.50	32.20	32.45	32.45	1.09%	9,112
Aug 19, 2026	32.15	32.50	32.10	32.10	32.10	-0.77%	36,121
Aug 18, 2026	32.25	32.55	32.15	32.35	32.35	0.62%	53,815
Aug 17, 2026	32.05	32.15	32.00	32.15	32.15	0.31%	30,066
Aug 14, 2026	32.05	32.15	32.00	32.05	32.05	-0.16%	11,490
Aug 13, 2026	32.05	32.10	31.90	32.10	32.10	-0.62%	17,989
Aug 12, 2026	32.05	32.55	31.95	32.30	32.30	0.78%	21,110
Aug 11, 2026	32.00	32.05	31.95	32.05	32.05	0.16%	20,243
Aug 10, 2026	31.90	32.00	31.90	32.00	32.00	0.31%	20,841
Aug 7, 2026	32.15	32.15	31.80	31.90	31.90	-	17,107
Aug 6, 2026	32.10	32.40	31.80	31.90	31.90	0.47%	49,307
Aug 5, 2026	31.90	32.00	31.75	31.75	31.75	-0.16%	26,921
Aug 4, 2026	31.65	31.85	31.60	31.80	31.80	-0.16%	33,656
Aug 3, 2026	31.85	31.90	31.80	31.85	31.85	0.16%	50,080
Jul 31, 2026	31.85	31.85	31.80	31.80	31.80	0.63%	3,139
Jul 30, 2026	31.90	31.90	31.60	31.60	31.60	-1.10%	11,054
Jul 29, 2026	32.05	32.10	31.55	31.95	31.95	0.63%	76,360
Jul 28, 2026	32.10	32.10	31.55	31.75	31.75	-0.16%	33,066
Jul 27, 2026	31.60	31.80	31.60	31.80	31.80	0.16%	18,124
Jul 24, 2026	31.70	31.85	31.50	31.75	31.75	-	41,148
Jul 23, 2026	31.80	31.80	31.50	31.75	31.75	-	58,128
Jul 22, 2026	31.70	31.90	31.70	31.75	31.75	-0.16%	61,402
Jul 21, 2026	31.90	31.90	31.80	31.80	31.80	-	19,295
Jul 20, 2026	32.05	32.10	31.70	31.80	31.80	0.16%	29,993
Jul 17, 2026	32.00	32.10	31.75	31.75	31.75	-2.91%	87,279
Jul 16, 2026	32.90	33.00	32.15	32.70	32.70	1.40%	42,147
Jul 15, 2026	31.90	32.25	31.90	32.25	32.25	1.26%	39,360
Jul 14, 2026	32.30	32.55	31.75	31.85	31.85	-1.39%	62,892
Jul 13, 2026	32.65	32.65	32.20	32.30	32.30	-1.07%	66,702
Jul 9, 2026	32.55	32.95	31.95	32.65	32.65	-1.06%	133,337
Jul 8, 2026	33.25	33.25	32.65	33.00	33.00	-	32,597
Jul 7, 2026	32.90	33.00	32.75	33.00	33.00	-	30,194
Jul 6, 2026	32.80	33.00	32.70	33.00	33.00	0.30%	73,737
Jul 3, 2026	32.75	32.95	32.70	32.90	32.90	0.77%	42,271
Jul 2, 2026	32.60	32.70	32.30	32.65	32.65	0.15%	11,452
Jul 1, 2026	32.75	32.75	32.60	32.60	32.60	-0.46%	3,392
Jun 30, 2026	32.40	32.75	32.15	32.75	32.75	1.24%	25,132
Jun 29, 2026	32.80	32.80	32.35	32.35	32.35	0.31%	15,300
Jun 26, 2026	32.45	32.60	32.25	32.25	32.25	-1.07%	37,221
Jun 25, 2026	33.35	33.35	32.60	32.60	32.60	-	5,022
Jun 24, 2026	32.35	32.90	32.35	32.60	32.60	-	23,114
Jun 23, 2026	33.00	33.00	32.50	32.60	32.60	-1.21%	30,580
Jun 22, 2026	33.35	33.35	32.90	33.00	33.00	-1.20%	74,277
Jun 18, 2026	33.35	33.40	33.35	33.40	33.40	-0.60%	8,627
Jun 17, 2026	33.30	33.60	33.30	33.60	33.60	-	8,935
Jun 16, 2026	33.20	33.80	33.20	33.60	33.60	-0.44%	24,709