Skip to main content
Zoetis Inc. (ETR:ZOE)
Germany flag Germany · Delayed Price · Currency is EUR
102.84
-1.34 (-1.29%)
Mar 9, 2026, 5:35 PM CET

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.82103.82103.82103.82--0.35%11
Mar 6, 2026106.00106.22102.60104.18104.18-1.72%1,064
Mar 5, 2026108.00108.00106.00106.00106.00-2.20%236
Mar 4, 2026107.58108.52107.58108.38108.38-0.31%10
Mar 3, 2026110.28110.28108.30108.72108.72-0.68%931
Mar 2, 2026111.00111.04109.08109.46109.46-1.16%476
Feb 27, 2026109.82110.74109.24110.74110.740.34%777
Feb 26, 2026110.08111.00110.08110.36110.362.15%609
Feb 25, 2026108.74109.06107.98108.04108.04-1.50%94
Feb 24, 2026106.82109.76106.06109.68109.682.66%455
Feb 23, 2026108.94109.50106.74106.84106.84-1.02%218
Feb 20, 2026108.68108.68107.60107.94107.94-1.78%651
Feb 19, 2026109.44110.04108.98109.90109.901.83%386
Feb 18, 2026105.00108.06105.00107.92107.920.73%421
Feb 17, 2026107.92107.92106.86107.14107.14-0.04%148
Feb 16, 2026107.58107.58106.44107.18107.18-1.42%267
Feb 13, 2026105.30109.44105.30108.72108.721.80%413
Feb 12, 2026110.98114.98100.58106.80106.80-2.23%2,897
Feb 11, 2026107.00109.24107.00109.24109.240.64%1,001
Feb 10, 2026106.70108.54106.68108.54108.541.86%368
Feb 9, 2026108.18108.18106.46106.56106.56-1.41%478
Feb 6, 2026107.40109.24107.00108.08108.080.24%1,351
Feb 5, 2026107.44107.92106.94107.82107.820.02%946
Feb 4, 2026104.00107.80103.70107.80107.802.18%639
Feb 3, 2026105.52107.00105.34105.50105.500.36%134
Feb 2, 2026104.18105.68103.78105.12105.122.00%963
Jan 30, 2026101.12103.10101.08103.06103.060.45%1,173
Jan 29, 2026102.74102.92102.16102.60102.600.04%362
Jan 28, 2026103.90104.18102.56102.56102.56-1.97%438
Jan 27, 2026104.46105.22104.24104.62104.620.67%531
Jan 26, 2026105.42105.68103.52103.92103.92-1.67%592
Jan 23, 2026107.06107.06105.36105.68105.68-0.97%522
Jan 22, 2026107.24107.68106.24106.72106.720.13%1,355
Jan 21, 2026105.20106.58105.20106.58106.580.08%89
Jan 20, 2026105.38106.50103.30106.50106.50-0.06%3,394
Jan 19, 2026105.00106.56105.00106.56106.10-1.13%927
Jan 16, 2026107.42107.92106.50107.78107.320.34%409
Jan 15, 2026108.70109.36106.80107.42106.96-0.61%1,156
Jan 14, 2026107.34108.08106.98108.08107.621.03%328
Jan 13, 2026107.64108.00106.74106.98106.52-1.26%448
Jan 12, 2026109.04109.78107.70108.34107.88-0.44%1,292
Jan 9, 2026108.76109.98108.62108.82108.36-0.46%463
Jan 8, 2026107.40109.54107.14109.32108.85-0.24%596
Jan 7, 2026111.30111.44108.86109.58109.11-1.55%1,133
Jan 6, 2026109.36111.80109.36111.30110.822.81%642
Jan 5, 2026107.66108.34107.58108.26107.801.06%425
Jan 2, 2026108.28109.78105.76107.12106.66-0.17%1,131
Dec 30, 2025107.96107.96106.72107.30106.840.17%322
Dec 29, 2025106.86107.96106.82107.12106.662.64%835
Dec 23, 2025105.20105.60104.12104.36103.91-0.04%462
Dec 22, 2025104.34104.52103.72104.40103.95-1.23%568
Dec 19, 2025104.48105.82104.48105.70105.25-0.30%566
Dec 18, 2025104.40106.52104.30106.02105.570.30%313
Dec 17, 2025105.50105.92105.10105.70105.250.11%187
Dec 16, 2025103.00105.58103.00105.58105.132.94%1,009
Dec 15, 2025101.78103.7697.50102.56102.120.71%8,424
Dec 12, 2025101.14103.24100.94101.84101.401.07%2,611
Dec 11, 2025101.20101.78100.50100.76100.330.60%1,474
Dec 10, 202599.46100.3499.46100.1699.730.42%1,109
Dec 9, 2025101.28101.9899.5099.7499.31-3.09%1,113
Dec 8, 2025102.12103.36101.44102.92102.48-0.19%1,020
Dec 5, 2025103.00103.70102.74103.12102.68-0.54%1,348
Dec 4, 2025105.52105.52103.50103.68103.24-0.63%401
Dec 3, 2025107.86108.00104.24104.34103.89-2.12%2,794
Dec 2, 2025109.76109.76105.90106.60106.14-3.88%690
Dec 1, 2025111.24111.24109.90110.90110.43-774
Nov 28, 2025111.06111.82110.38110.90110.430.16%1,312
Nov 27, 2025110.94111.00109.42110.72110.250.16%403
Nov 26, 2025111.16111.42110.24110.54110.070.27%1,185
Nov 25, 2025106.98110.24106.32110.24109.773.88%1,118
Nov 24, 2025106.62106.64104.52106.12105.672.61%328
Nov 21, 2025101.00103.42101.00103.42102.981.77%188
Nov 20, 2025101.72102.14101.54101.62101.190.24%484
Nov 19, 2025101.80102.94101.22101.38100.95-0.41%1,150
Nov 18, 2025102.16102.84101.56101.80101.37-1.47%647
Nov 17, 2025104.78105.16103.14103.32102.88-1.15%394
Nov 14, 2025104.46104.52104.12104.52104.07-0.29%447
Nov 13, 2025105.12105.26104.46104.82104.37-0.17%1,059
Nov 12, 2025104.34105.00103.78105.00104.550.92%299
Nov 11, 2025103.78104.20103.16104.04103.600.64%1,487
Nov 10, 2025105.56106.76102.64103.38102.940.43%3,496
Nov 7, 2025103.90104.42102.94102.94102.50-1.02%642
Nov 6, 2025104.96107.84103.86104.00103.56-0.71%3,282
Nov 5, 2025108.96109.28104.54104.74104.29-5.49%2,670
Nov 4, 2025124.76125.66106.18110.82110.35-10.41%3,172
Nov 3, 2025125.58125.76123.70123.70123.17-0.85%236
Oct 31, 2025124.44125.36123.60124.76124.23-0.35%727
Oct 30, 2025124.48125.52123.40125.20124.230.22%842
Oct 29, 2025124.58124.92124.36124.92123.96-0.68%181
Oct 28, 2025126.78126.78125.78125.78124.81-0.91%385
Oct 27, 2025126.44127.34125.60126.94125.960.83%1,238
Oct 24, 2025126.92126.92125.90125.90124.930.19%56
Oct 23, 2025127.90127.90125.46125.66124.69-1.49%202
Oct 22, 2025126.78128.16125.94127.56126.580.98%441
Oct 21, 2025125.14126.86125.14126.32125.351.49%109
Oct 20, 2025123.22124.46123.22124.46123.500.84%3
Oct 17, 2025122.90123.42120.76123.42122.470.37%94
Oct 16, 2025121.70122.96121.52122.96122.01-0.21%179
Oct 15, 2025123.88123.88123.14123.22122.270.98%339
Oct 14, 2025122.16122.62122.00122.02121.08-1.50%223