Vetnostrum Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	33.95	34.05	33.75	33.75	33.75	0.60%	15,153
Jun 12, 2026	33.60	33.60	33.20	33.55	33.55	1.05%	37,215
Jun 11, 2026	33.00	33.20	32.80	33.20	33.20	0.61%	26,715
Jun 10, 2026	32.95	33.50	32.95	33.00	33.00	-0.75%	32,858
Jun 9, 2026	32.80	33.45	32.80	33.25	33.25	1.42%	59,849
Jun 8, 2026	34.00	34.30	33.85	34.30	32.79	-0.72%	48,026
Jun 5, 2026	34.25	35.00	34.25	34.55	33.02	2.52%	164,285
Jun 4, 2026	33.65	34.05	33.55	33.70	32.21	-	74,392
Jun 3, 2026	33.70	33.85	33.70	33.70	32.21	-	25,226
Jun 2, 2026	33.50	33.75	33.25	33.70	32.21	0.90%	59,545
Jun 1, 2026	32.95	33.40	32.95	33.40	31.93	1.52%	34,100
May 29, 2026	32.70	33.20	32.70	32.90	31.45	0.61%	38,660
May 28, 2026	32.90	33.00	32.65	32.70	31.26	-0.76%	81,908
May 27, 2026	33.00	33.15	32.85	32.95	31.50	-0.15%	56,384
May 26, 2026	33.50	33.50	33.00	33.00	31.54	-0.30%	105,412
May 25, 2026	33.60	33.60	33.10	33.10	31.64	-1.49%	106,312
May 22, 2026	34.10	34.10	33.60	33.60	32.12	-1.18%	26,134
May 21, 2026	33.85	34.25	33.60	34.00	32.50	1.80%	39,597
May 20, 2026	33.30	33.40	33.25	33.40	31.93	0.45%	27,860
May 19, 2026	33.45	33.60	33.25	33.25	31.78	0.15%	33,152
May 18, 2026	33.50	33.50	33.20	33.20	31.73	-0.30%	28,211
May 15, 2026	33.50	33.95	33.10	33.30	31.83	-0.60%	85,454
May 14, 2026	33.80	33.80	33.50	33.50	32.02	-0.74%	78,223
May 13, 2026	33.95	33.95	33.70	33.75	32.26	-0.59%	60,561
May 12, 2026	34.20	34.20	33.85	33.95	32.45	-0.73%	66,318
May 11, 2026	34.25	34.45	34.05	34.20	32.69	-0.29%	50,825
May 8, 2026	34.10	34.40	34.05	34.30	32.79	0.59%	45,687
May 7, 2026	34.60	34.60	33.95	34.10	32.59	-1.59%	86,878
May 6, 2026	34.90	34.95	34.35	34.65	33.12	-0.29%	38,834
May 5, 2026	34.35	34.90	34.35	34.75	33.22	1.16%	33,494
May 4, 2026	34.50	35.05	34.25	34.35	32.83	0.15%	49,261
Apr 30, 2026	34.55	34.80	34.25	34.30	32.79	-1.01%	33,279
Apr 29, 2026	35.00	35.75	34.65	34.65	33.12	0.73%	111,282
Apr 28, 2026	34.45	34.45	34.05	34.40	32.88	-0.15%	46,332
Apr 27, 2026	34.25	34.45	34.05	34.45	32.93	-0.43%	70,943
Apr 24, 2026	34.80	35.35	33.80	34.60	33.07	-0.57%	50,030
Apr 23, 2026	35.20	35.20	34.45	34.80	33.26	-1.14%	45,655
Apr 22, 2026	35.30	35.40	35.05	35.20	33.65	0.28%	30,642
Apr 21, 2026	35.35	35.40	35.00	35.10	33.55	-0.71%	27,691
Apr 20, 2026	35.90	35.95	35.15	35.35	33.79	-0.98%	52,469
Apr 17, 2026	35.50	35.80	35.50	35.70	34.12	0.56%	53,584
Apr 16, 2026	35.65	35.65	35.40	35.50	33.93	0.57%	24,593
Apr 15, 2026	35.50	35.75	35.30	35.30	33.74	-0.56%	63,090