Zoetis Inc. (VIE:ZOTS)
Austria · Delayed Price · Currency is EUR 64.50
+0.50 (0.78%)
At close: Oct 8, 2026
VIE:ZOTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 63.96 | 64.50 | 63.78 | 64.50 | 64.50 | 0.78% | - |
| Oct 7, 2026 | 63.62 | 64.10 | 63.52 | 64.00 | 64.00 | 0.66% | - |
| Oct 6, 2026 | 63.58 | 63.90 | 63.58 | 63.58 | 63.58 | 1.02% | - |
| Oct 5, 2026 | 62.34 | 62.94 | 61.90 | 62.94 | 62.94 | 1.84% | - |
| Oct 2, 2026 | 61.36 | 61.80 | 61.28 | 61.80 | 61.80 | -0.74% | - |
| Oct 1, 2026 | 61.66 | 62.34 | 61.66 | 62.26 | 62.26 | 0.65% | - |
| Sep 30, 2026 | 62.14 | 62.22 | 61.86 | 61.86 | 61.86 | -0.83% | - |
| Sep 29, 2026 | 62.78 | 63.10 | 62.38 | 62.38 | 62.38 | 1.04% | - |
| Sep 28, 2026 | 62.62 | 62.64 | 61.74 | 61.74 | 61.74 | 0.85% | - |
| Sep 25, 2026 | 61.72 | 61.74 | 61.22 | 61.22 | 61.22 | -1.39% | - |
| Sep 24, 2026 | 63.10 | 63.40 | 62.08 | 62.08 | 62.08 | -1.37% | - |
| Sep 23, 2026 | 64.04 | 64.04 | 62.94 | 62.94 | 62.94 | -0.73% | 100 |
| Sep 22, 2026 | 62.36 | 63.40 | 62.36 | 63.40 | 63.40 | 2.56% | - |
| Sep 21, 2026 | 62.38 | 62.92 | 61.82 | 61.82 | 61.82 | -2.68% | - |
| Sep 18, 2026 | 63.46 | 63.52 | 63.32 | 63.52 | 63.52 | 1.11% | - |
| 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% | - |