Zoetis Inc. (BIT:1ZTS)
Italy
· Delayed Price · Currency is EUR 103.26
-0.34 (-0.33%)
At close: Dec 5, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 104.92 | 105.82 | 104.00 | 103.60 | 103.60 | -2.41% | 26 |
| Dec 3, 2025 | 106.94 | 107.96 | 105.54 | 106.16 | 106.16 | -0.49% | 485 |
| Dec 2, 2025 | 109.42 | 109.42 | 106.30 | 106.68 | 106.68 | -3.84% | 154 |
| Dec 1, 2025 | 110.80 | 110.96 | 110.80 | 110.94 | 110.94 | 0.07% | 15 |
| Nov 28, 2025 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | -0.09% | - |
| Nov 27, 2025 | 111.10 | 111.26 | 109.36 | 110.96 | 110.96 | 0.49% | 439 |
| Nov 26, 2025 | 111.22 | 111.46 | 110.32 | 110.42 | 110.42 | 0.27% | 31 |
| Nov 25, 2025 | 107.26 | 107.26 | 107.26 | 110.12 | 110.12 | 3.46% | 1 |
| Nov 24, 2025 | 106.40 | 106.74 | 105.06 | 106.44 | 106.44 | 3.14% | 138 |
| Nov 21, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 1.44% | - |
| Nov 20, 2025 | 101.52 | 102.54 | 101.52 | 101.74 | 101.74 | 0.41% | 73 |
| Nov 19, 2025 | 101.32 | 101.32 | 101.32 | 101.32 | 101.32 | -0.24% | - |
| Nov 18, 2025 | 101.74 | 101.74 | 101.74 | 101.56 | 101.56 | -1.72% | 100 |
| Nov 17, 2025 | 105.02 | 105.12 | 103.20 | 103.34 | 103.34 | -1.05% | 75 |
| Nov 14, 2025 | 103.76 | 103.76 | 103.76 | 104.44 | 104.44 | -0.19% | 4 |
| Nov 13, 2025 | 109.62 | 109.62 | 105.00 | 104.64 | 104.64 | -0.44% | 49 |
| Nov 12, 2025 | 104.82 | 105.42 | 104.80 | 105.10 | 105.10 | 1.14% | 94 |
| Nov 11, 2025 | 103.50 | 103.86 | 103.50 | 103.92 | 103.92 | 0.46% | 125 |
| Nov 10, 2025 | 104.38 | 105.04 | 103.90 | 103.44 | 103.44 | 0.12% | 151 |
| Nov 7, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | -0.62% | - |
| Nov 6, 2025 | 106.12 | 106.12 | 103.90 | 103.96 | 103.96 | -0.86% | 219 |
| Nov 5, 2025 | 110.18 | 110.18 | 104.40 | 104.86 | 104.86 | -4.74% | 594 |
| Nov 4, 2025 | 125.14 | 125.38 | 106.90 | 110.08 | 110.08 | -11.02% | 805 |
| Nov 3, 2025 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | -0.80% | - |
| Oct 31, 2025 | 125.12 | 125.12 | 123.08 | 124.72 | 124.72 | -3.06% | 43 |
| Oct 30, 2025 | 130.06 | 130.06 | 130.06 | 128.66 | 128.66 | 3.13% | 8 |
| Oct 29, 2025 | 124.44 | 125.60 | 124.40 | 124.76 | 124.33 | -0.64% | 176 |
| Oct 28, 2025 | 126.74 | 126.74 | 126.24 | 125.56 | 125.13 | -1.04% | 13 |
| Oct 27, 2025 | 127.24 | 127.42 | 127.24 | 126.88 | 126.44 | 0.70% | 2,100 |
| Oct 24, 2025 | 125.60 | 125.60 | 125.60 | 126.00 | 125.57 | 0.29% | 32 |
| Oct 23, 2025 | 129.62 | 129.62 | 127.06 | 125.64 | 125.21 | -1.44% | 6 |
| Oct 22, 2025 | 126.36 | 126.36 | 125.84 | 127.48 | 127.04 | 0.92% | 23 |
| Oct 21, 2025 | 125.89 | 125.89 | 125.89 | 126.32 | 125.89 | 1.45% | - |
| Oct 20, 2025 | 124.46 | 124.46 | 123.90 | 124.52 | 124.09 | 0.89% | 18 |
| Oct 17, 2025 | 122.00 | 122.00 | 122.00 | 123.42 | 123.00 | 0.39% | 20 |
| Oct 16, 2025 | 122.06 | 122.06 | 122.06 | 122.94 | 122.52 | -0.26% | 60 |
| Oct 15, 2025 | 124.50 | 124.50 | 123.02 | 123.26 | 122.84 | 0.87% | 238 |
| Oct 14, 2025 | 121.78 | 121.78 | 121.78 | 122.20 | 121.78 | -1.07% | - |
| Oct 13, 2025 | 124.98 | 124.98 | 122.42 | 123.52 | 123.10 | 1.30% | 38 |
| Oct 10, 2025 | 123.46 | 123.46 | 122.30 | 121.94 | 121.52 | -2.70% | 34 |
| Oct 9, 2025 | 123.90 | 125.38 | 123.36 | 125.32 | 124.89 | 0.85% | 153 |
| Oct 8, 2025 | 122.84 | 124.28 | 122.84 | 124.26 | 123.83 | 1.39% | 13 |
| Oct 7, 2025 | 124.82 | 124.82 | 124.82 | 122.56 | 122.14 | -2.06% | 40 |
| Oct 6, 2025 | 125.80 | 125.90 | 125.20 | 125.14 | 124.71 | 0.14% | 131 |
| Oct 3, 2025 | 125.70 | 127.34 | 125.30 | 124.96 | 124.53 | -0.46% | 231 |
| Oct 2, 2025 | 125.98 | 125.98 | 124.50 | 125.54 | 125.11 | 0.48% | 49 |
| Oct 1, 2025 | 125.10 | 125.10 | 123.92 | 124.94 | 124.51 | 1.25% | 640 |
| Sep 30, 2025 | 121.24 | 121.24 | 121.24 | 123.40 | 122.98 | 0.64% | 4 |
| Sep 29, 2025 | 122.20 | 122.20 | 122.20 | 122.62 | 122.20 | 0.48% | - |
| Sep 26, 2025 | 120.60 | 122.08 | 120.60 | 122.04 | 121.62 | 1.95% | 238 |
| Sep 25, 2025 | 120.46 | 120.46 | 120.46 | 119.70 | 119.29 | -2.27% | 3 |
| Sep 24, 2025 | 122.06 | 122.06 | 122.06 | 122.48 | 122.06 | 0.18% | - |
| Sep 23, 2025 | 123.56 | 123.56 | 121.60 | 122.26 | 121.84 | -1.12% | 323 |
| Sep 22, 2025 | 123.46 | 123.46 | 123.42 | 123.64 | 123.22 | -0.31% | 28 |
| Sep 19, 2025 | 128.96 | 128.96 | 126.00 | 124.02 | 123.59 | -0.82% | 82 |
| Sep 18, 2025 | 126.20 | 126.20 | 124.00 | 125.04 | 124.61 | -0.35% | 102 |
| Sep 17, 2025 | 125.68 | 125.68 | 125.68 | 125.48 | 125.05 | 0.75% | 10 |
| Sep 16, 2025 | 123.20 | 124.70 | 123.20 | 124.54 | 124.11 | - | 8 |
| Sep 15, 2025 | 127.62 | 127.62 | 127.10 | 124.54 | 124.11 | -0.99% | 54 |
| Sep 12, 2025 | 125.35 | 125.35 | 125.35 | 125.78 | 125.35 | -2.54% | - |
| Sep 11, 2025 | 128.62 | 128.62 | 128.62 | 129.06 | 128.62 | 0.72% | - |
| Sep 10, 2025 | 128.50 | 128.50 | 128.00 | 128.14 | 127.70 | -0.36% | 10 |
| Sep 9, 2025 | 131.10 | 131.10 | 128.60 | 128.60 | 128.16 | -1.17% | 78 |
| Sep 8, 2025 | 129.67 | 129.67 | 129.67 | 130.12 | 129.67 | -0.49% | - |
| Sep 5, 2025 | 130.31 | 130.31 | 130.31 | 130.76 | 130.31 | -0.46% | - |
| Sep 4, 2025 | 131.08 | 131.08 | 131.08 | 131.36 | 130.91 | 0.91% | 35 |
| Sep 3, 2025 | 129.73 | 129.73 | 129.73 | 130.18 | 129.73 | -0.17% | - |
| Sep 2, 2025 | 134.00 | 134.00 | 134.00 | 130.40 | 129.95 | -2.29% | 3 |
| Sep 1, 2025 | 133.00 | 133.00 | 133.00 | 133.46 | 133.00 | 0.42% | - |
| Aug 29, 2025 | 131.36 | 131.36 | 131.36 | 132.90 | 132.44 | 0.83% | 80 |
| Aug 28, 2025 | 133.00 | 134.78 | 131.70 | 131.80 | 131.35 | -1.27% | 76 |
| Aug 27, 2025 | 134.90 | 134.90 | 134.70 | 133.50 | 133.04 | -0.09% | 23 |
| Aug 26, 2025 | 133.26 | 133.34 | 133.26 | 133.62 | 133.16 | 0.30% | 310 |
| Aug 25, 2025 | 132.76 | 132.76 | 132.76 | 133.22 | 132.76 | -0.57% | - |
| Aug 22, 2025 | 135.60 | 135.60 | 135.00 | 133.98 | 133.52 | -1.76% | 40 |
| Aug 21, 2025 | 138.66 | 138.70 | 135.46 | 136.38 | 135.91 | 0.68% | 200 |
| Aug 20, 2025 | 134.90 | 136.74 | 133.58 | 135.46 | 134.99 | 2.70% | 202 |
| Aug 19, 2025 | 132.66 | 132.66 | 132.66 | 131.90 | 131.45 | -0.29% | 1 |
| Aug 18, 2025 | 131.83 | 131.83 | 131.83 | 132.28 | 131.83 | 1.09% | - |
| Aug 14, 2025 | 129.80 | 129.80 | 129.80 | 130.86 | 130.41 | 0.62% | 70 |
| Aug 13, 2025 | 129.61 | 129.61 | 129.61 | 130.06 | 129.61 | 2.14% | - |
| Aug 12, 2025 | 128.42 | 128.50 | 128.42 | 127.34 | 126.90 | 0.14% | 169 |
| Aug 11, 2025 | 127.18 | 127.18 | 127.18 | 127.16 | 126.72 | 1.18% | 30 |
| Aug 8, 2025 | 127.18 | 127.18 | 127.18 | 125.68 | 125.25 | -1.35% | 5 |
| Aug 7, 2025 | 126.96 | 126.96 | 126.96 | 127.40 | 126.96 | 1.51% | - |
| Aug 6, 2025 | 125.07 | 125.07 | 125.07 | 125.50 | 125.07 | -0.13% | - |
| Aug 5, 2025 | 130.40 | 130.40 | 127.88 | 125.66 | 125.23 | -3.63% | 46 |
| Aug 4, 2025 | 128.40 | 129.30 | 128.40 | 130.40 | 129.95 | 2.52% | 15 |
| Aug 1, 2025 | 126.66 | 126.70 | 126.66 | 127.20 | 126.76 | -1.13% | 120 |
| Jul 31, 2025 | 129.04 | 129.04 | 128.66 | 128.66 | 128.22 | -1.79% | 64 |
| Jul 30, 2025 | 131.76 | 131.76 | 131.40 | 131.00 | 130.55 | 0.20% | 46 |
| Jul 29, 2025 | 129.90 | 131.18 | 129.86 | 130.74 | 130.29 | 0.23% | 74 |
| Jul 28, 2025 | 131.70 | 131.70 | 131.70 | 130.44 | 129.99 | 1.23% | 3 |
| Jul 25, 2025 | 131.42 | 131.42 | 129.60 | 128.86 | 128.42 | -0.62% | 45 |
| Jul 24, 2025 | 131.46 | 131.76 | 131.46 | 129.66 | 129.21 | 0.22% | 9 |
| Jul 23, 2025 | 129.70 | 129.82 | 129.70 | 129.38 | 128.94 | 1.47% | 26 |
| Jul 22, 2025 | 126.70 | 126.70 | 126.70 | 127.50 | 127.06 | 0.79% | 35 |
| Jul 21, 2025 | 126.04 | 126.04 | 126.04 | 126.50 | 126.07 | -0.82% | 4 |
| Jul 18, 2025 | 132.82 | 132.82 | 128.00 | 127.54 | 127.10 | -1.65% | 67 |
| Jul 17, 2025 | 129.23 | 129.23 | 129.23 | 129.68 | 129.23 | - | - |