Zoetis Inc. (VIE:ZOTS)
Austria · Delayed Price · Currency is EUR 107.00
+0.26 (0.24%)
Last updated: Dec 3, 2025, 9:05 AM CET
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 105.64 | 105.64 | 103.64 | 103.64 | 103.64 | -2.48% | 2 |
| Dec 3, 2025 | 107.00 | 107.50 | 106.28 | 106.28 | 106.28 | -0.43% | - |
| Dec 2, 2025 | 109.76 | 109.84 | 106.74 | 106.74 | 106.74 | -3.77% | - |
| Dec 1, 2025 | 111.00 | 111.00 | 110.04 | 110.92 | 110.92 | -0.05% | - |
| Nov 28, 2025 | 111.54 | 111.56 | 110.82 | 110.98 | 110.98 | -0.14% | - |
| Nov 27, 2025 | 110.24 | 111.14 | 110.24 | 111.14 | 111.14 | 0.49% | - |
| Nov 26, 2025 | 110.90 | 111.10 | 110.60 | 110.60 | 110.60 | 0.38% | - |
| Nov 25, 2025 | 106.72 | 110.18 | 106.68 | 110.18 | 110.18 | 4.26% | - |
| Nov 24, 2025 | 106.48 | 106.48 | 105.68 | 105.68 | 105.68 | 2.11% | - |
| Nov 21, 2025 | 100.64 | 103.50 | 100.64 | 103.50 | 103.50 | 1.91% | - |
| Nov 20, 2025 | 102.10 | 102.10 | 101.56 | 101.56 | 101.56 | 0.24% | - |
| Nov 19, 2025 | 102.10 | 102.72 | 101.32 | 101.32 | 101.32 | -0.45% | - |
| Nov 18, 2025 | 102.40 | 102.52 | 101.58 | 101.78 | 101.78 | -1.55% | - |
| Nov 17, 2025 | 104.42 | 104.78 | 103.38 | 103.38 | 103.38 | -1.00% | - |
| Nov 14, 2025 | 104.02 | 104.42 | 104.02 | 104.42 | 104.42 | -0.19% | - |
| Nov 13, 2025 | 104.68 | 104.80 | 104.46 | 104.62 | 104.62 | -0.34% | - |
| Nov 12, 2025 | 104.34 | 104.98 | 104.04 | 104.98 | 104.98 | 0.94% | - |
| Nov 11, 2025 | 103.78 | 104.00 | 103.50 | 104.00 | 104.00 | 0.54% | - |
| Nov 10, 2025 | 105.30 | 105.30 | 103.44 | 103.44 | 103.44 | 0.25% | - |
| Nov 7, 2025 | 103.90 | 103.90 | 103.16 | 103.18 | 103.18 | -0.64% | - |
| Nov 6, 2025 | 104.82 | 105.38 | 103.84 | 103.84 | 103.84 | -0.54% | - |
| Nov 5, 2025 | 109.14 | 109.14 | 104.40 | 104.40 | 104.40 | -5.02% | - |
| Nov 4, 2025 | 124.14 | 125.50 | 107.94 | 109.92 | 109.92 | -11.21% | 82 |
| Nov 3, 2025 | 125.30 | 125.60 | 123.80 | 123.80 | 123.80 | -0.83% | - |
| Oct 31, 2025 | 124.86 | 124.86 | 123.44 | 124.84 | 124.84 | -0.06% | - |
| Oct 29, 2025 | 125.32 | 125.32 | 124.92 | 124.92 | 124.49 | -0.70% | - |
| Oct 28, 2025 | 126.46 | 126.46 | 125.80 | 125.80 | 125.36 | -0.87% | - |
| Oct 27, 2025 | 127.32 | 127.32 | 125.40 | 126.90 | 126.46 | 0.76% | - |
| Oct 24, 2025 | 126.28 | 126.28 | 125.94 | 125.94 | 125.50 | 0.24% | - |
| Oct 23, 2025 | 127.20 | 127.48 | 125.64 | 125.64 | 125.21 | -1.43% | - |
| Oct 22, 2025 | 125.90 | 129.14 | 125.90 | 127.46 | 127.02 | 0.92% | 14 |
| Oct 21, 2025 | 124.96 | 126.30 | 124.34 | 126.30 | 125.86 | 1.43% | - |
| Oct 20, 2025 | 123.92 | 124.52 | 123.38 | 124.52 | 124.09 | 0.84% | - |
| Oct 17, 2025 | 123.14 | 123.48 | 121.26 | 123.48 | 123.05 | 0.52% | - |
| Oct 16, 2025 | 122.40 | 122.84 | 121.92 | 122.84 | 122.41 | -0.36% | - |
| Oct 15, 2025 | 123.64 | 123.78 | 122.30 | 123.28 | 122.85 | 1.02% | 45 |
| Oct 14, 2025 | 122.98 | 122.98 | 122.04 | 122.04 | 121.62 | -1.28% | - |
| Oct 13, 2025 | 123.14 | 123.62 | 122.06 | 123.62 | 123.19 | 1.16% | - |
| Oct 10, 2025 | 124.06 | 124.10 | 122.20 | 122.20 | 121.78 | -2.52% | - |
| Oct 9, 2025 | 123.50 | 125.36 | 123.40 | 125.36 | 124.93 | 1.16% | - |
| Oct 8, 2025 | 123.00 | 123.92 | 122.52 | 123.92 | 123.49 | 1.11% | - |
| Oct 7, 2025 | 124.00 | 124.78 | 122.56 | 122.56 | 122.14 | -2.09% | 22 |
| Oct 6, 2025 | 125.54 | 125.90 | 125.18 | 125.18 | 124.75 | 0.24% | - |
| Oct 3, 2025 | 125.34 | 126.00 | 124.88 | 124.88 | 124.45 | -0.35% | - |
| Oct 2, 2025 | 124.74 | 125.40 | 124.18 | 125.32 | 124.89 | 0.59% | 14 |
| Oct 1, 2025 | 124.02 | 124.80 | 124.02 | 124.58 | 124.15 | 0.97% | - |
| Sep 30, 2025 | 121.68 | 123.38 | 121.68 | 123.38 | 122.95 | 0.72% | - |
| Sep 29, 2025 | 122.70 | 123.18 | 122.50 | 122.50 | 122.08 | 0.33% | - |
| Sep 26, 2025 | 121.24 | 122.10 | 120.64 | 122.10 | 121.68 | 1.97% | - |
| Sep 25, 2025 | 120.52 | 120.88 | 119.74 | 119.74 | 119.33 | -2.13% | - |