Vetnostrum Animal Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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