Skip to main content
Zoetis Inc. (BIT:1ZTS)
Italy flag Italy · Delayed Price · Currency is EUR
101.40
+3.04 (3.09%)
At close: Apr 27, 2026

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026100.45101.6098.40101.40101.403.09%113
Apr 24, 2026100.20100.2099.2898.3698.36-1.26%11
Apr 23, 202699.6299.6299.6299.6299.62-1.27%-
Apr 22, 2026100.90100.90100.90100.90100.90-1.42%-
Apr 21, 2026104.75104.75104.75102.35102.35-1.54%2
Apr 20, 2026103.95103.95103.95103.95103.9520.01%-
Apr 17, 202686.6286.6286.6286.6286.62-15.12%-
Apr 16, 2026102.35102.35102.35102.05102.05-0.49%2
Apr 15, 2026103.70103.70103.70102.55102.55-15
Apr 14, 2026101.30101.30101.30102.55102.551.74%25
Apr 13, 2026100.80100.80100.80100.80100.800.15%-
Apr 10, 2026103.55103.55103.55100.65100.65-0.54%15
Apr 9, 2026101.60101.60101.00101.20101.20-0.49%10
Apr 8, 2026101.70101.70101.70101.70101.700.89%-
Apr 7, 2026102.80102.80102.80100.80100.80-1.14%15
Apr 2, 2026101.64101.64101.62101.96101.960.59%14
Apr 1, 2026102.08102.08102.08101.36101.360.36%5
Mar 31, 2026101.00101.00101.00101.00101.000.22%14
Mar 30, 2026100.78100.78100.78100.78100.781.77%-
Mar 27, 202699.0399.0399.0399.0399.03-2.95%-
Mar 26, 2026102.04102.04102.04102.04102.041.51%-
Mar 25, 202699.13100.5699.13100.52100.52-0.12%2
Mar 24, 2026100.64100.64100.64100.64100.641.42%-
Mar 23, 2026101.42101.4299.0399.2399.23-1.13%121
Mar 20, 2026100.36100.36100.36100.36100.36-0.73%-
Mar 19, 2026101.10101.10101.10101.10101.10-1.31%-
Mar 18, 2026107.30107.30107.30102.44102.44-2.81%14
Mar 17, 2026103.32103.32103.32105.40105.403.03%2
Mar 16, 2026103.62103.62102.30102.30102.301.79%18
Mar 13, 2026101.32101.32101.10100.50100.50-1.43%4
Mar 12, 2026101.96101.96101.96101.96101.96-1.24%-
Mar 11, 2026103.24103.24103.24103.24103.24-1.66%-
Mar 10, 2026104.98104.98104.98104.98104.982.02%-
Mar 9, 2026103.02103.02103.02102.90102.90-1.30%1
Mar 6, 2026104.26104.26104.26104.26104.26-2.20%-
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%-