Vetoquinol SA (EPA:VETO)
France
· Delayed Price · Currency is EUR 79.60
+1.10 (1.40%)
At close: Mar 9, 2026
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.50 | 80.00 | 75.60 | 79.60 | 79.60 | 1.40% | 2,902 |
| Mar 6, 2026 | 82.20 | 82.20 | 78.00 | 78.50 | 78.50 | -4.50% | 2,835 |
| Mar 5, 2026 | 81.30 | 82.20 | 81.00 | 82.20 | 82.20 | 1.48% | 1,323 |
| Mar 4, 2026 | 81.00 | 81.60 | 81.00 | 81.00 | 81.00 | - | 1,232 |
| Mar 3, 2026 | 82.70 | 82.70 | 81.00 | 81.00 | 81.00 | -3.46% | 2,561 |
| Mar 2, 2026 | 83.10 | 83.90 | 75.00 | 83.90 | 83.90 | -0.94% | 3,083 |
| Feb 27, 2026 | 85.20 | 85.30 | 84.20 | 84.70 | 84.70 | -0.70% | 641 |
| Feb 26, 2026 | 85.50 | 85.50 | 84.70 | 85.30 | 85.30 | -0.12% | 871 |
| Feb 25, 2026 | 85.40 | 85.40 | 84.80 | 85.40 | 85.40 | -0.35% | 913 |
| Feb 24, 2026 | 84.90 | 85.70 | 83.40 | 85.70 | 85.70 | 0.59% | 2,622 |
| Feb 23, 2026 | 86.40 | 87.10 | 85.20 | 85.20 | 85.20 | -1.73% | 1,429 |
| Feb 20, 2026 | 86.40 | 86.90 | 86.20 | 86.70 | 86.70 | 0.23% | 881 |
| Feb 19, 2026 | 87.10 | 87.30 | 85.80 | 86.50 | 86.50 | -0.57% | 1,845 |
| Feb 18, 2026 | 88.70 | 88.70 | 87.00 | 87.00 | 87.00 | -1.36% | 2,254 |
| Feb 17, 2026 | 88.10 | 88.70 | 87.40 | 88.20 | 88.20 | 0.11% | 2,065 |
| Feb 16, 2026 | 91.00 | 91.10 | 88.10 | 88.10 | 88.10 | -3.19% | 2,369 |
| Feb 13, 2026 | 90.00 | 91.50 | 90.00 | 91.00 | 91.00 | 1.68% | 3,826 |
| Feb 12, 2026 | 87.20 | 90.20 | 87.20 | 89.50 | 89.50 | 2.76% | 4,919 |
| Feb 11, 2026 | 86.60 | 87.10 | 85.70 | 87.10 | 87.10 | 0.69% | 1,596 |
| Feb 10, 2026 | 86.60 | 87.40 | 86.50 | 86.50 | 86.50 | - | 3,594 |
| Feb 9, 2026 | 86.90 | 87.60 | 86.50 | 86.50 | 86.50 | -0.57% | 1,757 |
| Feb 6, 2026 | 85.80 | 87.70 | 85.80 | 87.00 | 87.00 | 1.64% | 2,646 |
| Feb 5, 2026 | 84.20 | 85.80 | 84.10 | 85.60 | 85.60 | 1.66% | 3,034 |
| Feb 4, 2026 | 87.40 | 87.80 | 84.20 | 84.20 | 84.20 | -3.00% | 5,591 |
| Feb 3, 2026 | 84.50 | 86.80 | 84.50 | 86.80 | 86.80 | 2.72% | 2,564 |
| Feb 2, 2026 | 87.40 | 88.50 | 84.50 | 84.50 | 84.50 | -2.76% | 4,475 |
| Jan 30, 2026 | 85.20 | 87.80 | 84.90 | 86.90 | 86.90 | 2.12% | 6,095 |
| Jan 29, 2026 | 85.20 | 85.60 | 84.80 | 85.10 | 85.10 | -0.12% | 2,240 |
| Jan 28, 2026 | 85.90 | 86.00 | 85.00 | 85.20 | 85.20 | -0.81% | 1,978 |
| Jan 27, 2026 | 85.20 | 85.90 | 85.00 | 85.90 | 85.90 | 1.18% | 1,182 |
| Jan 26, 2026 | 84.30 | 85.60 | 83.70 | 84.90 | 84.90 | 0.59% | 4,153 |
| Jan 23, 2026 | 84.00 | 84.40 | 83.70 | 84.40 | 84.40 | - | 1,134 |
| Jan 22, 2026 | 83.60 | 85.00 | 83.60 | 84.40 | 84.40 | 1.69% | 4,783 |
| Jan 21, 2026 | 82.70 | 84.00 | 81.80 | 83.00 | 83.00 | 0.36% | 5,203 |
| Jan 20, 2026 | 84.70 | 85.80 | 82.40 | 82.70 | 82.70 | -2.82% | 4,297 |
| Jan 19, 2026 | 85.00 | 85.10 | 83.30 | 85.10 | 85.10 | - | 4,370 |
| Jan 16, 2026 | 85.50 | 86.60 | 85.10 | 85.10 | 85.10 | -0.47% | 3,404 |
| Jan 15, 2026 | 86.00 | 86.20 | 85.40 | 85.50 | 85.50 | -0.47% | 3,120 |
| Jan 14, 2026 | 85.50 | 86.00 | 85.00 | 85.90 | 85.90 | 0.12% | 2,782 |
| Jan 13, 2026 | 86.00 | 86.20 | 85.10 | 85.80 | 85.80 | -0.12% | 2,000 |
| Jan 12, 2026 | 87.40 | 87.40 | 85.50 | 85.90 | 85.90 | -1.15% | 2,451 |
| Jan 9, 2026 | 85.80 | 87.20 | 85.30 | 86.90 | 86.90 | 1.28% | 2,335 |
| Jan 8, 2026 | 86.60 | 86.60 | 85.20 | 85.80 | 85.80 | -0.69% | 2,154 |
| Jan 7, 2026 | 86.20 | 86.90 | 84.10 | 86.40 | 86.40 | 1.41% | 3,471 |
| Jan 6, 2026 | 86.80 | 87.40 | 84.90 | 85.20 | 85.20 | -0.70% | 5,286 |
| Jan 5, 2026 | 86.00 | 86.50 | 85.00 | 85.80 | 85.80 | 1.66% | 5,492 |
| Jan 2, 2026 | 83.60 | 84.40 | 82.70 | 84.40 | 84.40 | 1.08% | 2,265 |
| Dec 31, 2025 | 83.90 | 83.90 | 83.50 | 83.50 | 83.50 | -0.24% | 471 |
| Dec 30, 2025 | 83.80 | 83.90 | 83.30 | 83.70 | 83.70 | 0.12% | 1,880 |
| Dec 29, 2025 | 83.70 | 84.20 | 83.40 | 83.60 | 83.60 | -0.48% | 3,909 |
| Dec 24, 2025 | 83.80 | 84.00 | 83.40 | 84.00 | 84.00 | 0.96% | 2,204 |
| Dec 23, 2025 | 83.20 | 83.60 | 82.40 | 83.20 | 83.20 | -0.60% | 3,859 |
| Dec 22, 2025 | 80.60 | 83.70 | 80.60 | 83.70 | 83.70 | 3.85% | 6,120 |
| Dec 19, 2025 | 79.30 | 80.60 | 79.00 | 80.60 | 80.60 | 2.03% | 1,873 |
| Dec 18, 2025 | 78.20 | 79.30 | 78.20 | 79.00 | 79.00 | 1.15% | 2,630 |
| Dec 17, 2025 | 78.00 | 78.40 | 78.00 | 78.10 | 78.10 | 0.39% | 1,012 |
| Dec 16, 2025 | 77.20 | 77.90 | 77.20 | 77.80 | 77.80 | 0.13% | 1,187 |
| Dec 15, 2025 | 77.30 | 77.70 | 77.10 | 77.70 | 77.70 | 0.91% | 1,174 |
| Dec 12, 2025 | 77.60 | 77.60 | 76.40 | 77.00 | 77.00 | -0.26% | 3,280 |
| Dec 11, 2025 | 77.00 | 77.20 | 76.20 | 77.20 | 77.20 | 0.26% | 1,437 |
| Dec 10, 2025 | 77.20 | 77.40 | 76.20 | 77.00 | 77.00 | - | 2,241 |
| Dec 9, 2025 | 77.40 | 78.00 | 76.90 | 77.00 | 77.00 | -0.26% | 5,106 |
| Dec 8, 2025 | 75.20 | 77.80 | 75.20 | 77.20 | 77.20 | 2.93% | 8,265 |
| Dec 5, 2025 | 72.40 | 75.20 | 72.40 | 75.00 | 75.00 | 3.59% | 2,464 |
| Dec 4, 2025 | 72.60 | 73.40 | 72.40 | 72.40 | 72.40 | -0.28% | 1,404 |
| Dec 3, 2025 | 71.00 | 72.70 | 70.80 | 72.60 | 72.60 | 2.25% | 7,708 |
| Dec 2, 2025 | 72.80 | 72.80 | 70.80 | 71.00 | 71.00 | -2.34% | 2,710 |
| Dec 1, 2025 | 73.00 | 73.00 | 72.20 | 72.70 | 72.70 | -0.82% | 1,064 |
| Nov 28, 2025 | 72.20 | 73.30 | 72.00 | 73.30 | 73.30 | 0.96% | 1,115 |
| Nov 27, 2025 | 72.40 | 72.80 | 72.20 | 72.60 | 72.60 | 0.55% | 815 |
| Nov 26, 2025 | 71.90 | 72.50 | 71.70 | 72.20 | 72.20 | 0.42% | 1,389 |
| Nov 25, 2025 | 71.80 | 71.90 | 70.80 | 71.90 | 71.90 | 0.56% | 819 |
| Nov 24, 2025 | 71.80 | 72.00 | 70.40 | 71.50 | 71.50 | -1.11% | 5,718 |
| Nov 21, 2025 | 71.20 | 72.30 | 70.40 | 72.30 | 72.30 | 2.41% | 2,254 |
| Nov 20, 2025 | 72.20 | 72.20 | 70.60 | 70.60 | 70.60 | -2.75% | 2,269 |
| Nov 19, 2025 | 71.00 | 72.60 | 71.00 | 72.60 | 72.60 | 2.54% | 5,829 |
| Nov 18, 2025 | 70.60 | 71.30 | 70.50 | 70.80 | 70.80 | -0.14% | 4,326 |
| Nov 17, 2025 | 72.30 | 72.50 | 70.70 | 70.90 | 70.90 | -1.94% | 5,159 |
| Nov 14, 2025 | 73.40 | 73.40 | 71.90 | 72.30 | 72.30 | -0.82% | 3,497 |
| Nov 13, 2025 | 73.40 | 73.90 | 72.90 | 72.90 | 72.90 | -0.41% | 1,306 |
| Nov 12, 2025 | 72.50 | 73.60 | 71.80 | 73.20 | 73.20 | 1.53% | 2,402 |
| Nov 11, 2025 | 72.80 | 73.00 | 71.80 | 72.10 | 72.10 | -0.41% | 2,336 |
| Nov 10, 2025 | 71.80 | 72.80 | 71.60 | 72.40 | 72.40 | 0.84% | 2,027 |
| Nov 7, 2025 | 72.80 | 72.80 | 71.60 | 71.80 | 71.80 | -0.83% | 3,060 |
| Nov 6, 2025 | 72.80 | 72.80 | 72.20 | 72.40 | 72.40 | -0.14% | 1,447 |
| Nov 5, 2025 | 73.60 | 73.60 | 72.40 | 72.50 | 72.50 | -1.76% | 3,213 |
| Nov 4, 2025 | 74.20 | 74.60 | 73.20 | 73.80 | 73.80 | -0.81% | 4,772 |
| Nov 3, 2025 | 75.10 | 75.40 | 74.20 | 74.40 | 74.40 | -0.27% | 1,375 |
| Oct 31, 2025 | 74.00 | 75.00 | 74.00 | 74.60 | 74.60 | 0.81% | 2,062 |
| Oct 30, 2025 | 75.00 | 75.00 | 73.60 | 74.00 | 74.00 | -1.33% | 3,696 |
| Oct 29, 2025 | 75.00 | 76.80 | 74.20 | 75.00 | 75.00 | -4.21% | 10,252 |
| Oct 28, 2025 | 78.60 | 78.80 | 78.10 | 78.30 | 78.30 | -0.63% | 804 |
| Oct 27, 2025 | 78.20 | 78.80 | 77.50 | 78.80 | 78.80 | 0.77% | 1,478 |
| Oct 24, 2025 | 78.20 | 78.20 | 76.40 | 78.20 | 78.20 | -0.13% | 1,169 |
| Oct 23, 2025 | 78.20 | 79.60 | 77.90 | 78.30 | 78.30 | -0.25% | 1,033 |
| Oct 22, 2025 | 77.60 | 78.50 | 76.90 | 78.50 | 78.50 | 0.77% | 986 |
| Oct 21, 2025 | 78.00 | 78.20 | 77.20 | 77.90 | 77.90 | -0.64% | 1,109 |
| Oct 20, 2025 | 78.60 | 78.60 | 77.20 | 78.40 | 78.40 | -0.51% | 2,272 |
| Oct 17, 2025 | 78.20 | 80.70 | 77.20 | 78.80 | 78.80 | 0.25% | 3,999 |
| Oct 16, 2025 | 78.00 | 78.80 | 78.00 | 78.60 | 78.60 | 0.38% | 2,279 |