Zoetis Inc. (VIE:ZOTS)
Austria · Delayed Price · Currency is EUR 63.52
+0.70 (1.11%)
At close: Sep 18, 2026
VIE:ZOTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 63.74 | 63.98 | 62.82 | 62.82 | 62.82 | -1.57% | - |
| Sep 16, 2026 | 63.72 | 63.82 | 63.60 | 63.82 | 63.82 | 0.25% | - |
| Sep 15, 2026 | 63.82 | 64.00 | 63.18 | 63.66 | 63.66 | -0.84% | - |
| Sep 14, 2026 | 63.02 | 64.70 | 63.02 | 64.20 | 64.20 | 3.22% | - |
| Sep 11, 2026 | 63.02 | 63.32 | 62.00 | 62.20 | 62.20 | -0.89% | 10 |
| Sep 10, 2026 | 63.38 | 63.42 | 62.76 | 62.76 | 62.76 | -0.73% | - |
| Sep 9, 2026 | 63.64 | 63.80 | 62.88 | 63.22 | 63.22 | -1.22% | - |
| Sep 8, 2026 | 64.74 | 64.88 | 64.00 | 64.00 | 64.00 | -2.47% | - |
| Sep 7, 2026 | 65.22 | 65.92 | 64.96 | 65.62 | 65.62 | 1.02% | 1 |
| Sep 4, 2026 | 65.90 | 65.90 | 64.96 | 64.96 | 64.96 | - | - |
| Sep 3, 2026 | 65.76 | 66.60 | 64.96 | 64.96 | 64.96 | -2.99% | - |
| Sep 2, 2026 | 66.54 | 67.02 | 65.34 | 66.96 | 66.96 | 0.66% | - |
| Sep 1, 2026 | 65.98 | 66.76 | 65.98 | 66.52 | 66.52 | 0.64% | - |
| Aug 31, 2026 | 66.52 | 66.72 | 65.78 | 66.10 | 66.10 | 0.49% | - |
| Aug 28, 2026 | 64.68 | 65.78 | 64.68 | 65.78 | 65.78 | 1.89% | - |
| Aug 27, 2026 | 66.38 | 66.38 | 64.56 | 64.56 | 64.56 | -3.21% | - |
| Aug 26, 2026 | 66.90 | 66.90 | 66.28 | 66.70 | 66.70 | 1.77% | - |
| Aug 25, 2026 | 66.04 | 66.40 | 65.54 | 65.54 | 65.54 | -0.52% | - |
| Aug 24, 2026 | 66.94 | 67.18 | 65.88 | 65.88 | 65.88 | -1.17% | - |
| Aug 21, 2026 | 64.96 | 66.66 | 64.44 | 66.66 | 66.66 | 2.02% | 100 |
| Aug 20, 2026 | 65.76 | 66.14 | 65.34 | 65.34 | 65.34 | -0.94% | - |
| Aug 19, 2026 | 64.06 | 65.96 | 64.00 | 65.96 | 65.96 | 3.71% | - |
| Aug 18, 2026 | 63.10 | 63.84 | 63.10 | 63.60 | 63.60 | 2.45% | - |
| Aug 17, 2026 | 64.04 | 64.04 | 62.08 | 62.08 | 62.08 | -3.42% | - |
| Aug 14, 2026 | 65.78 | 65.78 | 64.28 | 64.28 | 64.28 | 0.41% | - |
| Aug 13, 2026 | 64.00 | 64.24 | 64.00 | 64.02 | 64.02 | 2.27% | - |
| Aug 12, 2026 | 65.16 | 65.16 | 62.60 | 62.60 | 62.60 | -3.51% | - |
| Aug 11, 2026 | 64.90 | 65.00 | 64.56 | 64.88 | 64.88 | 2.72% | - |
| Aug 10, 2026 | 63.32 | 63.40 | 62.82 | 63.16 | 63.16 | -3.22% | 50 |
| Aug 7, 2026 | 67.16 | 67.38 | 65.26 | 65.26 | 65.26 | -2.36% | - |
| Aug 6, 2026 | 63.92 | 68.30 | 62.74 | 66.84 | 66.84 | 5.36% | 130 |
| Aug 5, 2026 | 66.18 | 66.18 | 63.44 | 63.44 | 63.44 | -3.65% | 50 |
| Aug 4, 2026 | 67.06 | 67.24 | 65.84 | 65.84 | 65.84 | -2.43% | 10 |
| Aug 3, 2026 | 68.00 | 68.14 | 67.46 | 67.48 | 67.48 | 1.75% | 40 |
| Jul 31, 2026 | 66.14 | 66.88 | 66.14 | 66.32 | 66.32 | 0.88% | - |
| Jul 30, 2026 | 67.82 | 67.88 | 65.74 | 65.74 | 65.74 | -4.95% | - |
| Jul 29, 2026 | 68.34 | 69.16 | 68.26 | 69.16 | 69.16 | 0.46% | - |
| Jul 28, 2026 | 68.28 | 68.84 | 68.14 | 68.84 | 68.84 | 1.12% | - |
| Jul 27, 2026 | 66.40 | 68.08 | 66.38 | 68.08 | 68.08 | 3.03% | 80 |
| Jul 24, 2026 | 65.76 | 66.16 | 65.76 | 66.08 | 66.08 | 0.79% | - |
| Jul 23, 2026 | 66.00 | 66.00 | 65.24 | 65.56 | 65.56 | 0.34% | - |
| Jul 22, 2026 | 66.50 | 66.50 | 65.34 | 65.34 | 65.34 | -1.39% | - |
| Jul 21, 2026 | 66.42 | 66.60 | 65.94 | 66.26 | 66.26 | 0.03% | - |
| Jul 20, 2026 | 66.54 | 66.74 | 66.00 | 66.24 | 66.24 | -0.89% | - |
| Jul 16, 2026 | 65.32 | 67.30 | 65.32 | 67.30 | 66.84 | 2.44% | - |
| Jul 15, 2026 | 64.70 | 65.70 | 64.00 | 65.70 | 65.25 | 1.26% | - |
| Jul 14, 2026 | 66.12 | 66.12 | 64.88 | 64.88 | 64.43 | -1.73% | - |
| Jul 13, 2026 | 66.42 | 66.78 | 66.02 | 66.02 | 65.57 | -1.43% | - |
| Jul 10, 2026 | 65.62 | 66.98 | 65.62 | 66.98 | 66.52 | 2.07% | - |
| Jul 9, 2026 | 66.26 | 66.26 | 65.36 | 65.62 | 65.17 | -0.42% | - |