Vetnostrum Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.00	32.45	32.00	32.40	32.40	0.62%	18,724
Oct 7, 2026	32.10	32.45	32.10	32.20	32.20	0.31%	31,471
Oct 6, 2026	31.95	32.10	31.90	32.10	32.10	0.31%	20,398
Oct 5, 2026	32.10	32.10	31.00	32.00	32.00	-0.62%	33,595
Oct 2, 2026	31.85	32.20	31.85	32.20	32.20	0.63%	7,779
Oct 1, 2026	31.80	32.00	31.80	32.00	32.00	-	2,095
Sep 30, 2026	32.25	32.25	31.70	32.00	32.00	0.95%	15,333
Sep 29, 2026	31.70	31.70	31.70	31.70	31.70	-	3,150
Sep 24, 2026	31.70	31.70	31.70	31.70	31.70	-	10,469
Sep 23, 2026	31.80	31.80	31.70	31.70	31.70	-0.78%	9,735
Sep 22, 2026	31.80	31.95	31.75	31.95	31.95	-0.16%	15,272
Sep 21, 2026	31.70	32.00	31.70	32.00	32.00	-0.16%	12,432
Sep 18, 2026	31.90	32.05	31.80	32.05	32.05	0.63%	10,422
Sep 17, 2026	32.00	32.00	31.80	31.85	31.85	0.16%	4,384
Sep 16, 2026	31.80	32.10	31.60	31.80	31.80	-	11,400
Sep 15, 2026	31.60	31.80	31.50	31.80	31.80	0.63%	27,109
Sep 14, 2026	31.70	31.75	31.60	31.60	31.60	-0.32%	12,020
Sep 11, 2026	32.10	32.10	31.50	31.70	31.70	-1.86%	34,573
Sep 10, 2026	32.40	32.40	32.30	32.30	32.30	-1.22%	13,060
Sep 9, 2026	32.55	32.75	32.35	32.70	32.70	-0.30%	23,156
Sep 8, 2026	32.85	32.90	32.50	32.80	32.80	-0.30%	16,006
Sep 7, 2026	32.80	33.10	32.80	32.90	32.90	0.30%	13,725
Sep 4, 2026	32.75	32.90	32.75	32.80	32.80	-	11,000
Sep 3, 2026	33.00	33.00	32.80	32.80	32.80	-	20,373
Sep 2, 2026	32.70	33.05	32.70	32.80	32.80	0.61%	10,674
Sep 1, 2026	32.40	32.60	32.35	32.60	32.60	0.77%	13,114
Aug 31, 2026	32.40	32.40	32.30	32.35	32.35	-0.31%	20,024
Aug 28, 2026	33.05	33.05	32.35	32.45	32.45	-1.96%	31,906
Aug 27, 2026	32.40	33.45	32.40	33.10	33.10	2.16%	40,048
Aug 26, 2026	32.35	32.65	32.35	32.40	32.40	-	22,871
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