Vetoquinol SA (EPA:VETO)
France
· Delayed Price · Currency is EUR 75.00
+2.60 (3.59%)
Dec 5, 2025, 5:35 PM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.40 | 74.70 | 72.40 | 74.70 | - | 3.18% | 1,374 |
| 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 |
| Oct 15, 2025 | 76.40 | 78.50 | 75.80 | 78.30 | 78.30 | 2.62% | 6,569 |
| Oct 14, 2025 | 76.60 | 77.00 | 76.00 | 76.30 | 76.30 | -0.91% | 1,807 |
| Oct 13, 2025 | 77.50 | 77.50 | 76.40 | 77.00 | 77.00 | -1.28% | 3,146 |
| Oct 10, 2025 | 79.60 | 80.20 | 77.40 | 78.00 | 78.00 | -1.27% | 2,127 |
| Oct 9, 2025 | 79.40 | 80.30 | 78.40 | 79.00 | 79.00 | - | 2,981 |
| Oct 8, 2025 | 78.90 | 80.00 | 78.90 | 79.00 | 79.00 | 0.51% | 1,518 |
| Oct 7, 2025 | 78.50 | 80.10 | 78.40 | 78.60 | 78.60 | 0.13% | 8,674 |
| Oct 6, 2025 | 78.60 | 79.40 | 77.20 | 78.50 | 78.50 | -0.13% | 7,893 |
| Oct 3, 2025 | 77.00 | 78.80 | 76.60 | 78.60 | 78.60 | 1.55% | 1,870 |
| Oct 2, 2025 | 79.20 | 79.20 | 76.80 | 77.40 | 77.40 | -1.28% | 2,075 |
| Oct 1, 2025 | 77.60 | 79.50 | 77.60 | 78.40 | 78.40 | 1.69% | 1,380 |
| Sep 30, 2025 | 76.60 | 77.40 | 76.20 | 77.10 | 77.10 | 0.78% | 3,728 |
| Sep 29, 2025 | 77.20 | 77.20 | 76.40 | 76.50 | 76.50 | -1.03% | 1,467 |
| Sep 26, 2025 | 76.80 | 78.00 | 76.80 | 77.30 | 77.30 | 1.44% | 2,616 |
| Sep 25, 2025 | 75.50 | 76.60 | 75.50 | 76.20 | 76.20 | 0.93% | 2,143 |
| Sep 24, 2025 | 76.00 | 76.20 | 74.20 | 75.50 | 75.50 | -0.79% | 10,652 |
| Sep 23, 2025 | 77.70 | 79.10 | 76.10 | 76.10 | 76.10 | -1.55% | 5,942 |
| Sep 22, 2025 | 78.50 | 78.70 | 77.30 | 77.30 | 77.30 | -1.40% | 3,316 |
| Sep 19, 2025 | 78.50 | 79.10 | 78.40 | 78.40 | 78.40 | - | 1,693 |
| Sep 18, 2025 | 79.40 | 79.70 | 78.40 | 78.40 | 78.40 | -1.26% | 4,192 |
| Sep 17, 2025 | 80.30 | 80.70 | 79.00 | 79.40 | 79.40 | -0.87% | 9,289 |
| Sep 16, 2025 | 81.60 | 81.60 | 80.00 | 80.10 | 80.10 | -1.84% | 7,179 |
| Sep 15, 2025 | 82.60 | 83.00 | 80.40 | 81.60 | 81.60 | 0.49% | 8,132 |
| Sep 12, 2025 | 74.80 | 82.00 | 74.80 | 81.20 | 81.20 | 11.23% | 44,609 |
| Sep 11, 2025 | 72.60 | 73.00 | 72.30 | 73.00 | 73.00 | 0.83% | 1,399 |
| Sep 10, 2025 | 72.80 | 73.40 | 72.40 | 72.40 | 72.40 | -0.82% | 725 |
| Sep 9, 2025 | 73.00 | 73.10 | 72.00 | 73.00 | 73.00 | 0.14% | 1,350 |
| Sep 8, 2025 | 75.40 | 75.40 | 72.30 | 72.90 | 72.90 | -3.06% | 7,287 |
| Sep 5, 2025 | 75.00 | 76.40 | 74.70 | 75.20 | 75.20 | 0.27% | 5,058 |
| Sep 4, 2025 | 72.20 | 75.00 | 72.20 | 75.00 | 75.00 | 3.59% | 2,603 |
| Sep 3, 2025 | 72.50 | 73.20 | 71.60 | 72.40 | 72.40 | -0.55% | 7,860 |
| Sep 2, 2025 | 75.00 | 75.00 | 72.55 | 72.80 | 72.80 | -2.67% | 3,084 |
| Sep 1, 2025 | 75.50 | 76.00 | 74.80 | 74.80 | 74.80 | -1.32% | 3,274 |
| Aug 29, 2025 | 75.80 | 76.40 | 75.00 | 75.80 | 75.80 | 0.53% | 1,487 |
| Aug 28, 2025 | 75.90 | 75.90 | 74.60 | 75.40 | 75.40 | - | 1,486 |
| Aug 27, 2025 | 72.40 | 77.20 | 72.40 | 75.40 | 75.40 | 3.86% | 4,562 |
| Aug 26, 2025 | 73.40 | 73.40 | 72.40 | 72.60 | 72.60 | -1.89% | 3,199 |
| Aug 25, 2025 | 75.40 | 75.40 | 74.00 | 74.00 | 74.00 | -1.60% | 1,427 |
| Aug 22, 2025 | 75.10 | 75.30 | 74.80 | 75.20 | 75.20 | 0.27% | 1,291 |
| Aug 21, 2025 | 75.20 | 75.90 | 74.70 | 75.00 | 75.00 | -0.79% | 1,373 |
| Aug 20, 2025 | 75.90 | 75.90 | 74.70 | 75.60 | 75.60 | -0.53% | 2,273 |
| Aug 19, 2025 | 75.00 | 77.00 | 74.60 | 76.00 | 76.00 | 1.33% | 1,682 |
| Aug 18, 2025 | 74.20 | 75.00 | 74.20 | 75.00 | 75.00 | 0.54% | 1,200 |
| Aug 15, 2025 | 74.90 | 75.40 | 74.50 | 74.60 | 74.60 | -0.27% | 1,458 |
| Aug 14, 2025 | 73.70 | 76.00 | 73.70 | 74.80 | 74.80 | 1.08% | 2,139 |
| Aug 13, 2025 | 74.30 | 74.90 | 73.00 | 74.00 | 74.00 | -0.27% | 5,169 |
| Aug 12, 2025 | 74.60 | 75.00 | 74.20 | 74.20 | 74.20 | -0.54% | 1,501 |
| Aug 11, 2025 | 74.60 | 75.00 | 74.50 | 74.60 | 74.60 | 0.27% | 1,545 |
| Aug 8, 2025 | 75.20 | 75.20 | 74.40 | 74.40 | 74.40 | -1.06% | 1,221 |
| Aug 7, 2025 | 74.60 | 75.20 | 74.50 | 75.20 | 75.20 | 0.67% | 1,148 |
| Aug 6, 2025 | 75.60 | 76.10 | 74.70 | 74.70 | 74.70 | -1.06% | 2,013 |
| Aug 5, 2025 | 75.80 | 76.80 | 75.40 | 75.50 | 75.50 | -0.26% | 1,340 |
| Aug 4, 2025 | 75.40 | 75.80 | 75.00 | 75.70 | 75.70 | 0.26% | 1,831 |
| Aug 1, 2025 | 77.20 | 77.20 | 75.40 | 75.50 | 75.50 | -2.20% | 3,804 |
| Jul 31, 2025 | 79.00 | 79.10 | 76.70 | 77.20 | 77.20 | -1.66% | 2,926 |
| Jul 30, 2025 | 78.90 | 79.00 | 78.50 | 78.50 | 78.50 | -0.25% | 2,803 |
| Jul 29, 2025 | 79.00 | 79.60 | 78.50 | 78.70 | 78.70 | -0.38% | 2,506 |
| Jul 28, 2025 | 77.60 | 80.30 | 77.60 | 79.00 | 79.00 | 2.86% | 3,152 |
| Jul 25, 2025 | 75.80 | 77.00 | 75.50 | 76.80 | 76.80 | 1.59% | 74,097 |
| Jul 24, 2025 | 76.80 | 77.00 | 75.60 | 75.60 | 75.60 | -1.31% | 1,442 |
| Jul 23, 2025 | 77.60 | 79.70 | 76.60 | 76.60 | 76.60 | -1.29% | 4,524 |
| Jul 22, 2025 | 78.80 | 79.00 | 77.00 | 77.60 | 77.60 | -1.27% | 2,079 |
| Jul 21, 2025 | 80.00 | 80.00 | 76.60 | 78.60 | 78.60 | -1.26% | 4,856 |