Skip to main content
Zoetis Inc. (BIT:1ZTS)
Italy flag Italy · Delayed Price · Currency is EUR
108.00
+1.40 (1.31%)
Last updated: Mar 5, 2026, 9:00 AM CET

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026106.60106.60106.60106.60106.60-1.30%-
Mar 4, 2026108.16108.16108.16108.00108.00-0.52%1
Mar 3, 2026108.60108.60108.60108.56108.56-1.00%2
Mar 2, 2026111.86111.86109.10109.66109.66-0.98%12
Feb 27, 2026110.74110.74110.74110.74110.74-0.07%-
Feb 26, 2026110.82110.82110.82110.82110.822.16%-
Feb 25, 2026108.58108.58108.58108.48108.48-1.18%1
Feb 24, 2026106.64107.52106.64109.78109.782.54%60
Feb 23, 2026107.18107.18107.18107.06107.06-0.87%1
Feb 20, 2026108.00108.00108.00108.00108.000.45%-
Feb 19, 2026107.52107.52107.52107.52107.52-0.24%-
Feb 18, 2026108.46108.46106.80107.78107.780.43%129
Feb 17, 2026108.00108.32108.00107.32107.32-6.53%11
Feb 16, 2026107.76107.76107.76114.82114.825.75%1
Feb 13, 2026109.20109.20109.20108.58108.58-1.22%70
Feb 12, 2026113.30113.38113.30109.92109.920.77%34
Feb 11, 2026109.08109.08109.08109.08109.080.37%-
Feb 10, 2026108.68108.68108.68108.68108.681.91%-
Feb 9, 2026106.86107.14106.66106.64106.64-1.79%38
Feb 6, 2026107.60107.60107.60108.58108.580.76%20
Feb 5, 2026107.76107.76107.76107.76107.76-0.11%-
Feb 4, 2026107.88107.88107.88107.88107.882.43%-
Feb 3, 2026106.16106.16106.16105.32105.320.13%5
Feb 2, 2026104.58104.58104.58105.18105.182.26%5
Jan 30, 2026101.06102.46101.00102.86102.860.04%81
Jan 29, 2026103.06103.06102.00102.82102.82-0.35%49
Jan 28, 2026103.18103.18103.18103.18103.18-1.41%-
Jan 27, 2026104.00104.84104.00104.66104.660.62%128
Jan 26, 2026104.38104.38103.92104.02104.02-1.57%278
Jan 23, 2026105.60105.60105.60105.68105.68-1.16%16
Jan 22, 2026106.92106.92106.92106.92106.920.41%-
Jan 21, 2026105.00106.46105.00106.48106.48-0.13%3
Jan 20, 2026104.22104.22103.88106.62106.62-7.32%163
Jan 19, 2026115.04115.04115.04115.04115.046.64%-
Jan 16, 2026108.54108.54107.88107.88107.880.47%26
Jan 15, 2026108.84109.88107.50107.38107.38-0.50%339
Jan 14, 2026107.42112.34107.42107.92107.920.69%73
Jan 13, 2026108.22108.22108.22107.18107.18-1.11%10
Jan 12, 2026108.64110.24108.06108.38108.38-0.46%160
Jan 9, 2026108.88108.88108.88108.88108.88-0.37%-
Jan 8, 2026109.28109.28109.28109.28109.28-0.24%-
Jan 7, 2026110.86111.70110.86109.54109.54-1.65%51
Jan 6, 2026109.96111.30108.82111.38111.382.88%79
Jan 5, 2026107.98107.98107.06108.26108.261.12%35
Jan 2, 2026107.06107.06107.06107.06107.06-0.46%-
Dec 30, 2025108.12108.12107.32107.56107.560.56%155
Dec 29, 2025110.82110.82108.12106.96106.962.51%2
Dec 23, 2025105.90105.90104.46104.34104.34-142
Dec 22, 2025104.58104.58104.20104.34104.34-1.32%121
Dec 19, 2025104.36105.00104.36105.74105.74-0.06%44
Dec 18, 2025106.84106.84106.84105.80105.800.25%32
Dec 17, 2025105.54105.54105.54105.54105.540.25%-
Dec 16, 2025103.34103.34103.34105.28105.282.55%20
Dec 15, 2025101.44102.6696.92102.66102.660.82%979
Dec 12, 2025101.30101.96100.86101.82101.821.13%395
Dec 11, 2025100.42100.42100.42100.68100.680.56%60
Dec 10, 2025100.28100.3299.88100.12100.120.32%75
Dec 9, 2025102.00102.00100.8699.8099.80-3.24%15
Dec 8, 2025103.26103.26103.26103.14103.14-0.12%8
Dec 5, 2025103.70103.76103.12103.26103.26-0.33%28
Dec 4, 2025104.92105.82104.00103.60103.60-2.41%26
Dec 3, 2025106.94107.96105.54106.16106.16-0.49%485
Dec 2, 2025109.42109.42106.30106.68106.68-3.84%154
Dec 1, 2025110.80110.96110.80110.94110.940.07%15
Nov 28, 2025110.86110.86110.86110.86110.86-0.09%-
Nov 27, 2025111.10111.26109.36110.96110.960.49%439
Nov 26, 2025111.22111.46110.32110.42110.420.27%31
Nov 25, 2025107.26107.26107.26110.12110.123.46%1
Nov 24, 2025106.40106.74105.06106.44106.443.14%138
Nov 21, 2025103.20103.20103.20103.20103.201.44%-
Nov 20, 2025101.52102.54101.52101.74101.740.41%73
Nov 19, 2025101.32101.32101.32101.32101.32-0.24%-
Nov 18, 2025101.74101.74101.74101.56101.56-1.72%100
Nov 17, 2025105.02105.12103.20103.34103.34-1.05%75
Nov 14, 2025103.76103.76103.76104.44104.44-0.19%4
Nov 13, 2025109.62109.62105.00104.64104.64-0.44%49
Nov 12, 2025104.82105.42104.80105.10105.101.14%94
Nov 11, 2025103.50103.86103.50103.92103.920.46%125
Nov 10, 2025104.38105.04103.90103.44103.440.12%151
Nov 7, 2025103.32103.32103.32103.32103.32-0.62%-
Nov 6, 2025106.12106.12103.90103.96103.96-0.86%219
Nov 5, 2025110.18110.18104.40104.86104.86-4.74%594
Nov 4, 2025125.14125.38106.90110.08110.08-11.02%805
Nov 3, 2025123.72123.72123.72123.72123.72-0.80%-
Oct 31, 2025125.12125.12123.08124.72124.72-3.06%43
Oct 30, 2025130.06130.06130.06128.66128.663.13%8
Oct 29, 2025124.44125.60124.40124.76124.33-0.64%176
Oct 28, 2025126.74126.74126.24125.56125.13-1.04%13
Oct 27, 2025127.24127.42127.24126.88126.440.70%2,100
Oct 24, 2025125.60125.60125.60126.00125.570.29%32
Oct 23, 2025129.62129.62127.06125.64125.21-1.44%6
Oct 22, 2025126.36126.36125.84127.48127.040.92%23
Oct 21, 2025126.32126.32126.32126.32125.891.45%-
Oct 20, 2025124.46124.46123.90124.52124.090.89%18
Oct 17, 2025122.00122.00122.00123.42123.000.39%20
Oct 16, 2025122.06122.06122.06122.94122.52-0.26%60
Oct 15, 2025124.50124.50123.02123.26122.840.87%238
Oct 14, 2025122.20122.20122.20122.20121.78-1.07%-
Oct 13, 2025124.98124.98122.42123.52123.101.30%38
Oct 10, 2025123.46123.46122.30121.94121.52-2.70%34