Vetnostrum Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	33.65	34.05	33.55	33.70	33.70	-	74,392
Jun 3, 2026	33.70	33.85	33.70	33.70	33.70	-	25,226
Jun 2, 2026	33.50	33.75	33.25	33.70	33.70	0.90%	59,545
Jun 1, 2026	32.95	33.40	32.95	33.40	33.40	1.52%	34,100
May 29, 2026	32.70	33.20	32.70	32.90	32.90	0.61%	38,660
May 28, 2026	32.90	33.00	32.65	32.70	32.70	-0.76%	81,908
May 27, 2026	33.00	33.15	32.85	32.95	32.95	-0.15%	56,384
May 26, 2026	33.50	33.50	33.00	33.00	33.00	-0.30%	105,412
May 25, 2026	33.60	33.60	33.10	33.10	33.10	-1.49%	106,312
May 22, 2026	34.10	34.10	33.60	33.60	33.60	-1.18%	26,134
May 21, 2026	33.85	34.25	33.60	34.00	34.00	1.80%	39,597
May 20, 2026	33.30	33.40	33.25	33.40	33.40	0.45%	27,860
May 19, 2026	33.45	33.60	33.25	33.25	33.25	0.15%	33,152
May 18, 2026	33.50	33.50	33.20	33.20	33.20	-0.30%	28,211
May 15, 2026	33.50	33.95	33.10	33.30	33.30	-0.60%	85,454
May 14, 2026	33.80	33.80	33.50	33.50	33.50	-0.74%	78,223
May 13, 2026	33.95	33.95	33.70	33.75	33.75	-0.59%	59,710
May 12, 2026	34.20	34.20	33.85	33.95	33.95	-0.73%	66,318
May 11, 2026	34.25	34.45	34.05	34.20	34.20	-0.29%	50,825
May 8, 2026	34.10	34.40	34.05	34.30	34.30	0.59%	45,687
May 7, 2026	34.60	34.60	33.95	34.10	34.10	-1.59%	86,878
May 6, 2026	34.90	34.95	34.35	34.65	34.65	-0.29%	38,834
May 5, 2026	34.35	34.90	34.35	34.75	34.75	1.16%	33,494
May 4, 2026	34.50	35.05	34.25	34.35	34.35	0.15%	49,261
Apr 30, 2026	34.55	34.80	34.25	34.30	34.30	-1.01%	33,279
Apr 29, 2026	35.00	35.75	34.65	34.65	34.65	0.73%	111,282
Apr 28, 2026	34.45	34.45	34.05	34.40	34.40	-0.15%	46,332
Apr 27, 2026	34.25	34.45	34.05	34.45	34.45	-0.43%	70,943
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