Skip to main content
logo
Zoetis Inc. (VIE:ZOTS)
Austria flag Austria · Delayed Price · Currency is EUR
106.28
-2.08 (-1.92%)
At close: Mar 5, 2026

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026105.82105.82103.92104.20104.20-1.96%-
Mar 5, 2026108.00108.00106.28106.28106.28-1.92%-
Mar 4, 2026108.30108.66108.30108.36108.36-0.31%-
Mar 3, 2026110.26110.26108.70108.70108.70-0.91%-
Mar 2, 2026110.68110.78109.70109.70109.70-0.92%-
Feb 27, 2026109.34110.72109.14110.72110.720.24%-
Feb 26, 2026108.94110.46108.92110.46110.462.22%-
Feb 25, 2026109.14109.28108.06108.06108.06-1.60%-
Feb 24, 2026106.86109.82106.70109.82109.822.75%-
Feb 23, 2026108.78109.22106.88106.88106.88-0.89%-
Feb 20, 2026108.50108.50107.52107.84107.840.28%-
Feb 19, 2026109.46109.54107.54107.54107.54-0.22%-
Feb 18, 2026106.28107.78106.28107.78107.780.77%-
Feb 17, 2026107.64107.86106.96106.96106.96-0.45%-
Feb 16, 2026107.16107.52107.16107.44107.44-0.96%-
Feb 13, 2026105.84108.48105.70108.48108.48-1.26%-
Feb 12, 2026109.04113.22109.04109.86109.860.62%-
Feb 11, 2026107.76109.18107.34109.18109.180.50%-
Feb 10, 2026106.96108.64106.62108.64108.641.89%-
Feb 9, 2026107.72107.72106.62106.62106.62-1.64%-
Feb 6, 2026107.04108.60106.86108.40108.400.54%-
Feb 5, 2026108.00108.00107.34107.82107.82-0.07%35
Feb 4, 2026103.50107.90103.50107.90107.902.45%-
Feb 3, 2026105.76105.94104.90105.32105.320.29%-
Feb 2, 2026104.40105.44104.40105.02105.022.08%-
Jan 30, 2026101.60102.88101.60102.88102.880.08%-
Jan 29, 2026102.08102.80102.08102.80102.800.06%-
Jan 28, 2026104.24104.24102.74102.74102.74-1.85%-
Jan 27, 2026103.90104.68103.34104.68104.680.67%-
Jan 26, 2026105.30105.30103.98103.98103.98-1.61%-
Jan 23, 2026106.40106.40105.68105.68105.68-1.10%-
Jan 22, 2026107.64107.64106.24106.86106.860.23%-
Jan 21, 2026105.38106.62105.24106.62106.62-0.02%-
Jan 20, 2026105.80106.64104.16106.64106.64-1.00%94
Jan 16, 2026108.08108.12107.72107.72107.260.22%-
Jan 15, 2026108.14108.60107.48107.48107.03-0.67%-
Jan 14, 2026106.74108.20106.74108.20107.740.97%-
Jan 13, 2026107.68107.98107.16107.16106.71-1.02%-
Jan 12, 2026109.54109.54108.26108.26107.80-0.51%-
Jan 9, 2026108.74109.84108.74108.82108.36-0.38%-
Jan 8, 2026107.54109.24107.30109.24108.78-0.35%-
Jan 7, 2026110.90111.06109.62109.62109.16-1.46%-
Jan 6, 2026110.36111.24110.26111.24110.772.77%-
Jan 5, 2026107.64108.24107.36108.24107.781.22%-
Jan 2, 2026108.30108.30106.94106.94106.49-0.71%-
Dec 30, 2025107.36107.70107.36107.70107.240.52%-
Dec 29, 2025107.02107.78107.02107.14106.692.74%-
Dec 23, 2025105.04105.24104.28104.28103.84-0.13%-
Dec 22, 2025104.42104.58103.34104.42103.98-1.34%-
Dec 19, 2025104.38105.84104.38105.84105.39-0.06%-