Zoetis Inc. (ETR:ZOE)
Germany
· Delayed Price · Currency is EUR 103.12
-0.56 (-0.54%)
At close: Dec 5, 2025
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 103.00 | 103.70 | 102.74 | 103.12 | 103.12 | -0.54% | 1,348 |
| Dec 4, 2025 | 105.52 | 105.52 | 103.50 | 103.68 | 103.68 | -0.63% | 401 |
| Dec 3, 2025 | 107.86 | 108.00 | 104.24 | 104.34 | 104.34 | -2.12% | 2,794 |
| Dec 2, 2025 | 109.76 | 109.76 | 105.90 | 106.60 | 106.60 | -3.88% | 690 |
| Dec 1, 2025 | 111.24 | 111.24 | 109.90 | 110.90 | 110.90 | - | 774 |
| Nov 28, 2025 | 111.06 | 111.82 | 110.38 | 110.90 | 110.90 | 0.16% | 1,312 |
| Nov 27, 2025 | 110.94 | 111.00 | 109.42 | 110.72 | 110.72 | 0.16% | 403 |
| Nov 26, 2025 | 111.16 | 111.42 | 110.24 | 110.54 | 110.54 | 0.27% | 1,185 |
| Nov 25, 2025 | 106.98 | 110.24 | 106.32 | 110.24 | 110.24 | 3.88% | 1,118 |
| Nov 24, 2025 | 106.62 | 106.64 | 104.52 | 106.12 | 106.12 | 2.61% | 328 |
| Nov 21, 2025 | 101.00 | 103.42 | 101.00 | 103.42 | 103.42 | 1.77% | 188 |
| Nov 20, 2025 | 101.72 | 102.14 | 101.54 | 101.62 | 101.62 | 0.24% | 484 |
| Nov 19, 2025 | 101.80 | 102.94 | 101.22 | 101.38 | 101.38 | -0.41% | 1,150 |
| Nov 18, 2025 | 102.16 | 102.84 | 101.56 | 101.80 | 101.80 | -1.47% | 647 |
| Nov 17, 2025 | 104.78 | 105.16 | 103.14 | 103.32 | 103.32 | -1.15% | 394 |
| Nov 14, 2025 | 104.46 | 104.52 | 104.12 | 104.52 | 104.52 | -0.29% | 447 |
| Nov 13, 2025 | 105.12 | 105.26 | 104.46 | 104.82 | 104.82 | -0.17% | 1,059 |
| Nov 12, 2025 | 104.34 | 105.00 | 103.78 | 105.00 | 105.00 | 0.92% | 299 |
| Nov 11, 2025 | 103.78 | 104.20 | 103.16 | 104.04 | 104.04 | 0.64% | 1,487 |
| Nov 10, 2025 | 105.56 | 106.76 | 102.64 | 103.38 | 103.38 | 0.43% | 3,496 |
| Nov 7, 2025 | 103.90 | 104.42 | 102.94 | 102.94 | 102.94 | -1.02% | 642 |
| Nov 6, 2025 | 104.96 | 107.84 | 103.86 | 104.00 | 104.00 | -0.71% | 3,282 |
| Nov 5, 2025 | 108.96 | 109.28 | 104.54 | 104.74 | 104.74 | -5.49% | 2,670 |
| Nov 4, 2025 | 124.76 | 125.66 | 106.18 | 110.82 | 110.82 | -10.41% | 3,172 |
| Nov 3, 2025 | 125.58 | 125.76 | 123.70 | 123.70 | 123.70 | -0.85% | 236 |
| Oct 31, 2025 | 124.44 | 125.36 | 123.60 | 124.76 | 124.76 | -0.35% | 727 |
| Oct 30, 2025 | 124.48 | 125.52 | 123.40 | 125.20 | 124.77 | 0.22% | 842 |
| Oct 29, 2025 | 124.58 | 124.92 | 124.36 | 124.92 | 124.49 | -0.68% | 181 |
| Oct 28, 2025 | 126.78 | 126.78 | 125.78 | 125.78 | 125.35 | -0.91% | 385 |
| Oct 27, 2025 | 126.44 | 127.34 | 125.60 | 126.94 | 126.50 | 0.83% | 1,238 |
| Oct 24, 2025 | 126.92 | 126.92 | 125.90 | 125.90 | 125.47 | 0.19% | 56 |
| Oct 23, 2025 | 127.90 | 127.90 | 125.46 | 125.66 | 125.23 | -1.49% | 202 |
| Oct 22, 2025 | 126.78 | 128.16 | 125.94 | 127.56 | 127.12 | 0.98% | 441 |
| Oct 21, 2025 | 125.14 | 126.86 | 125.14 | 126.32 | 125.88 | 1.49% | 109 |
| Oct 20, 2025 | 123.22 | 124.46 | 123.22 | 124.46 | 124.03 | 0.84% | 3 |
| Oct 17, 2025 | 122.90 | 123.42 | 120.76 | 123.42 | 122.99 | 0.37% | 94 |
| Oct 16, 2025 | 121.70 | 122.96 | 121.52 | 122.96 | 122.54 | -0.21% | 179 |
| Oct 15, 2025 | 123.88 | 123.88 | 123.14 | 123.22 | 122.79 | 0.98% | 339 |
| Oct 14, 2025 | 122.16 | 122.62 | 122.00 | 122.02 | 121.60 | -1.50% | 223 |
| Oct 13, 2025 | 121.98 | 123.88 | 121.98 | 123.88 | 123.45 | 1.56% | 243 |
| Oct 10, 2025 | 123.98 | 123.98 | 121.98 | 121.98 | 121.56 | -2.63% | 89 |
| Oct 9, 2025 | 124.30 | 125.48 | 123.26 | 125.28 | 124.85 | 0.98% | 426 |
| Oct 8, 2025 | 122.38 | 124.06 | 122.38 | 124.06 | 123.63 | 1.14% | 104 |
| Oct 7, 2025 | 124.60 | 125.00 | 122.38 | 122.66 | 122.24 | -2.22% | 218 |
| Oct 6, 2025 | 126.00 | 126.22 | 124.80 | 125.44 | 125.01 | 0.16% | 548 |
| Oct 3, 2025 | 125.82 | 127.06 | 125.00 | 125.24 | 124.81 | -0.24% | 369 |
| Oct 2, 2025 | 125.76 | 126.04 | 124.68 | 125.54 | 125.11 | 0.69% | 277 |
| Oct 1, 2025 | 124.98 | 124.98 | 123.30 | 124.68 | 124.25 | 1.15% | 897 |
| Sep 30, 2025 | 121.64 | 123.26 | 121.64 | 123.26 | 122.83 | 0.59% | 277 |
| Sep 29, 2025 | 122.92 | 123.50 | 122.38 | 122.54 | 122.12 | 0.29% | 126 |
| Sep 26, 2025 | 121.12 | 122.18 | 119.94 | 122.18 | 121.76 | 2.21% | 231 |
| Sep 25, 2025 | 120.80 | 121.02 | 119.54 | 119.54 | 119.13 | -2.37% | 98 |
| Sep 24, 2025 | 120.76 | 122.44 | 120.76 | 122.44 | 122.02 | 0.15% | 271 |
| Sep 23, 2025 | 123.16 | 123.38 | 121.80 | 122.26 | 121.84 | -1.02% | 862 |
| Sep 22, 2025 | 123.74 | 124.30 | 123.44 | 123.52 | 123.09 | -0.50% | 701 |
| Sep 19, 2025 | 125.86 | 125.88 | 124.14 | 124.14 | 123.71 | -0.72% | 139 |
| Sep 18, 2025 | 124.78 | 125.28 | 124.78 | 125.04 | 124.61 | 2.02% | 76 |
| Sep 17, 2025 | 122.56 | 122.56 | 122.56 | 122.56 | 122.14 | -1.53% | 1 |
| Sep 16, 2025 | 124.20 | 124.50 | 124.20 | 124.46 | 124.03 | -0.26% | 68 |
| Sep 15, 2025 | 126.64 | 127.80 | 124.78 | 124.78 | 124.35 | -0.75% | 201 |
| Sep 12, 2025 | 126.82 | 126.82 | 125.72 | 125.72 | 125.29 | -2.66% | 127 |
| Sep 11, 2025 | 128.40 | 129.16 | 127.78 | 129.16 | 128.71 | 0.91% | 164 |
| Sep 10, 2025 | 126.64 | 128.00 | 126.64 | 128.00 | 127.56 | -0.59% | 122 |
| Sep 9, 2025 | 129.92 | 129.98 | 128.76 | 128.76 | 128.32 | -1.21% | 110 |
| Sep 8, 2025 | 132.30 | 132.56 | 128.00 | 130.34 | 129.89 | -0.28% | 207 |
| Sep 5, 2025 | 130.70 | 130.70 | 130.70 | 130.70 | 130.25 | -0.40% | - |
| Sep 4, 2025 | 131.26 | 131.26 | 130.78 | 131.22 | 130.77 | 0.92% | 257 |
| Sep 3, 2025 | 130.46 | 130.48 | 130.02 | 130.02 | 129.57 | -0.46% | 99 |
| Sep 2, 2025 | 134.30 | 134.30 | 130.62 | 130.62 | 130.17 | -1.79% | 278 |
| Sep 1, 2025 | 133.28 | 133.28 | 133.00 | 133.00 | 132.54 | 0.09% | 48 |
| Aug 29, 2025 | 132.88 | 132.88 | 132.88 | 132.88 | 132.42 | 0.71% | - |
| Aug 28, 2025 | 131.94 | 131.94 | 131.94 | 131.94 | 131.48 | -1.14% | 3 |
| Aug 27, 2025 | 132.52 | 133.46 | 132.52 | 133.46 | 133.00 | -0.19% | 1 |
| Aug 26, 2025 | 133.18 | 133.72 | 133.18 | 133.72 | 133.26 | 0.45% | 355 |
| Aug 25, 2025 | 134.46 | 134.64 | 132.00 | 133.12 | 132.66 | -0.79% | 40 |
| Aug 22, 2025 | 134.96 | 134.96 | 133.84 | 134.18 | 133.72 | 0.77% | 71 |
| Aug 21, 2025 | 135.46 | 135.46 | 133.16 | 133.16 | 132.70 | -1.48% | 12 |
| Aug 20, 2025 | 137.14 | 137.14 | 135.16 | 135.16 | 134.69 | 2.38% | 203 |
| Aug 19, 2025 | 132.02 | 132.02 | 132.02 | 132.02 | 131.56 | 0.03% | - |
| Aug 18, 2025 | 132.00 | 132.00 | 131.90 | 131.98 | 131.52 | 0.66% | 160 |
| Aug 15, 2025 | 132.70 | 133.20 | 131.12 | 131.12 | 130.67 | -0.03% | 83 |
| Aug 14, 2025 | 130.32 | 131.30 | 130.00 | 131.16 | 130.71 | 0.94% | 257 |
| Aug 13, 2025 | 128.04 | 129.94 | 127.66 | 129.94 | 129.49 | 1.66% | 266 |
| Aug 12, 2025 | 128.52 | 128.52 | 127.66 | 127.82 | 127.38 | 0.55% | 88 |
| Aug 11, 2025 | 127.40 | 128.22 | 127.12 | 127.12 | 126.68 | 0.95% | 45 |
| Aug 8, 2025 | 127.70 | 128.14 | 125.82 | 125.92 | 125.49 | -1.08% | 365 |
| Aug 7, 2025 | 126.74 | 127.66 | 126.50 | 127.30 | 126.86 | 1.10% | 350 |
| Aug 6, 2025 | 126.08 | 126.92 | 125.92 | 125.92 | 125.49 | -0.13% | 242 |
| Aug 5, 2025 | 132.62 | 136.26 | 126.08 | 126.08 | 125.64 | -3.51% | 207 |
| Aug 4, 2025 | 128.94 | 130.66 | 128.86 | 130.66 | 130.21 | 2.91% | 407 |
| Aug 1, 2025 | 127.90 | 128.14 | 126.50 | 126.96 | 126.52 | -1.49% | 201 |
| Jul 31, 2025 | 129.80 | 129.80 | 128.88 | 128.88 | 128.43 | -1.51% | 9 |
| Jul 30, 2025 | 129.82 | 130.86 | 129.82 | 130.86 | 130.41 | 0.32% | 1 |
| Jul 29, 2025 | 131.02 | 131.02 | 130.28 | 130.44 | 129.99 | -0.21% | 172 |
| Jul 28, 2025 | 131.42 | 131.42 | 130.08 | 130.72 | 130.27 | 1.15% | 414 |
| Jul 25, 2025 | 129.28 | 129.28 | 129.24 | 129.24 | 128.79 | -0.42% | 1 |
| Jul 24, 2025 | 130.64 | 131.26 | 129.78 | 129.78 | 129.33 | 0.31% | 36 |
| Jul 23, 2025 | 129.68 | 130.88 | 128.90 | 129.38 | 128.93 | 1.49% | 142 |
| Jul 22, 2025 | 125.76 | 127.48 | 125.54 | 127.48 | 127.04 | 0.66% | 165 |
| Jul 21, 2025 | 127.70 | 128.00 | 126.46 | 126.64 | 126.20 | -0.33% | 223 |