Zoetis Inc. (VIE:ZOTS)
Austria · Delayed Price · Currency is EUR 104.62
-0.36 (-0.34%)
At close: Nov 13, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 125.37 | -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 | 122.42 | -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% | - |
| Sep 24, 2025 | 121.18 | 122.34 | 120.34 | 122.34 | 121.92 | 0.07% | - |
| Sep 23, 2025 | 122.82 | 122.82 | 121.52 | 122.26 | 121.84 | -1.04% | - |
| Sep 22, 2025 | 124.12 | 124.12 | 123.54 | 123.54 | 123.11 | -0.53% | - |
| Sep 19, 2025 | 124.84 | 125.72 | 124.20 | 124.20 | 123.77 | -0.62% | - |
| Sep 18, 2025 | 125.00 | 125.22 | 124.22 | 124.98 | 124.55 | -0.73% | 14 |
| Sep 17, 2025 | 124.18 | 125.90 | 124.18 | 125.90 | 125.46 | 1.09% | - |
| Sep 16, 2025 | 124.24 | 124.54 | 123.86 | 124.54 | 124.11 | -0.05% | - |
| Sep 15, 2025 | 126.60 | 127.08 | 124.60 | 124.60 | 124.17 | -1.21% | - |
| Sep 12, 2025 | 128.16 | 128.60 | 126.00 | 126.12 | 125.68 | -2.25% | 75 |
| Sep 11, 2025 | 127.68 | 129.02 | 127.24 | 129.02 | 128.57 | 0.67% | - |
| Sep 10, 2025 | 128.06 | 128.16 | 127.20 | 128.16 | 127.72 | -0.39% | - |
| Sep 9, 2025 | 129.06 | 129.06 | 128.66 | 128.66 | 128.22 | -1.12% | - |
| Sep 8, 2025 | 130.12 | 131.34 | 129.38 | 130.12 | 129.67 | -0.50% | - |
| Sep 5, 2025 | 131.36 | 131.36 | 130.38 | 130.78 | 130.33 | -0.38% | - |