Vetoquinol SA (EPA:VETO)
France
· Delayed Price · Currency is EUR 80.50
+0.50 (0.63%)
Apr 28, 2026, 5:35 PM CET
Vetoquinol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.10 | 81.30 | 79.20 | 80.50 | 80.50 | 0.63% | 2,828 |
| Apr 27, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -2.32% | 2,135 |
| Apr 24, 2026 | 80.60 | 81.90 | 79.10 | 81.90 | 81.90 | 1.61% | 2,822 |
| Apr 23, 2026 | 80.90 | 80.90 | 80.00 | 80.60 | 80.60 | -0.37% | 836 |
| Apr 22, 2026 | 82.50 | 82.50 | 80.60 | 80.90 | 80.90 | -1.94% | 1,336 |
| Apr 21, 2026 | 82.80 | 83.70 | 81.60 | 82.50 | 82.50 | -1.79% | 1,595 |
| Apr 20, 2026 | 80.20 | 84.90 | 78.90 | 84.00 | 84.00 | 5.00% | 5,218 |
| Apr 17, 2026 | 79.40 | 80.50 | 79.10 | 80.00 | 80.00 | 0.50% | 2,495 |
| Apr 16, 2026 | 80.00 | 80.00 | 79.00 | 79.60 | 79.60 | -0.50% | 1,495 |
| Apr 15, 2026 | 80.00 | 80.20 | 79.60 | 80.00 | 80.00 | - | 1,573 |
| Apr 14, 2026 | 80.20 | 80.90 | 79.50 | 80.00 | 80.00 | 0.63% | 1,501 |
| Apr 13, 2026 | 80.30 | 80.30 | 78.60 | 79.50 | 79.50 | -0.87% | 1,330 |
| Apr 10, 2026 | 78.50 | 82.00 | 78.50 | 80.20 | 80.20 | 3.22% | 2,783 |
| Apr 9, 2026 | 78.90 | 78.90 | 77.00 | 77.70 | 77.70 | -1.15% | 2,245 |
| Apr 8, 2026 | 79.80 | 79.80 | 78.30 | 78.60 | 78.60 | 2.08% | 3,144 |
| Apr 7, 2026 | 79.20 | 79.90 | 77.00 | 77.00 | 77.00 | -1.79% | 3,496 |
| Apr 2, 2026 | 78.30 | 78.40 | 76.70 | 78.40 | 78.40 | 0.13% | 2,517 |
| Apr 1, 2026 | 79.50 | 79.50 | 78.10 | 78.30 | 78.30 | -0.51% | 1,516 |
| Mar 31, 2026 | 78.80 | 79.40 | 78.50 | 78.70 | 78.70 | -0.25% | 946 |
| Mar 30, 2026 | 78.30 | 78.90 | 78.00 | 78.90 | 78.90 | 1.15% | 966 |
| Mar 27, 2026 | 79.80 | 79.80 | 76.60 | 78.00 | 78.00 | -2.99% | 9,116 |
| Mar 26, 2026 | 78.40 | 80.40 | 78.20 | 80.40 | 80.40 | 1.77% | 1,695 |
| Mar 25, 2026 | 79.50 | 79.90 | 78.50 | 79.00 | 79.00 | - | 779 |
| Mar 24, 2026 | 78.80 | 79.50 | 78.70 | 79.00 | 79.00 | 0.25% | 1,967 |
| Mar 23, 2026 | 78.00 | 79.40 | 76.10 | 78.80 | 78.80 | 0.25% | 3,514 |
| Mar 20, 2026 | 79.50 | 79.70 | 78.60 | 78.60 | 78.60 | -1.13% | 1,733 |
| Mar 19, 2026 | 78.70 | 79.50 | 78.10 | 79.50 | 79.50 | 1.02% | 1,775 |
| Mar 18, 2026 | 77.00 | 78.90 | 77.00 | 78.70 | 78.70 | 2.21% | 1,868 |
| Mar 17, 2026 | 76.50 | 77.00 | 76.20 | 77.00 | 77.00 | 0.39% | 2,030 |
| Mar 16, 2026 | 78.20 | 78.20 | 76.00 | 76.70 | 76.70 | -2.04% | 1,634 |
| Mar 13, 2026 | 78.40 | 78.40 | 77.60 | 78.30 | 78.30 | - | 891 |
| Mar 12, 2026 | 79.90 | 79.90 | 78.30 | 78.30 | 78.30 | -1.88% | 974 |
| Mar 11, 2026 | 82.30 | 82.40 | 79.70 | 79.80 | 79.80 | -1.60% | 1,445 |
| Mar 10, 2026 | 80.00 | 82.10 | 79.50 | 81.10 | 81.10 | 1.88% | 2,468 |
| 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 |