Zoetis Inc. (ETR:ZOE)
Germany
· Delayed Price · Currency is EUR 100.45
+0.10 (0.10%)
Apr 29, 2026, 9:04 AM CET
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 100.30 | 100.90 | 100.30 | 100.35 | 100.35 | -0.99% | 114 |
| Apr 27, 2026 | 98.78 | 101.35 | 98.78 | 101.35 | 101.35 | 2.29% | 78 |
| Apr 24, 2026 | 98.74 | 99.32 | 98.62 | 99.08 | 99.08 | -0.48% | 199 |
| Apr 23, 2026 | 102.25 | 102.25 | 99.50 | 99.56 | 99.56 | -0.89% | 604 |
| Apr 22, 2026 | 101.10 | 101.10 | 100.40 | 100.45 | 100.45 | -4.06% | 937 |
| Apr 21, 2026 | 103.55 | 104.75 | 103.50 | 104.70 | 104.70 | 0.53% | 1,161 |
| Apr 20, 2026 | 103.05 | 104.15 | 103.05 | 104.15 | 104.15 | 0.29% | 33 |
| Apr 17, 2026 | 102.35 | 103.85 | 101.70 | 103.85 | 103.40 | 1.76% | 75 |
| Apr 16, 2026 | 102.65 | 103.25 | 101.65 | 102.05 | 101.61 | -0.44% | 297 |
| Apr 15, 2026 | 103.50 | 103.55 | 102.50 | 102.50 | 102.06 | -0.19% | 727 |
| Apr 14, 2026 | 101.85 | 102.70 | 100.95 | 102.70 | 102.26 | 1.88% | 1,125 |
| Apr 13, 2026 | 101.15 | 101.15 | 100.05 | 100.80 | 100.36 | 0.15% | 1,008 |
| Apr 10, 2026 | 102.45 | 102.45 | 100.50 | 100.65 | 100.21 | -0.59% | 450 |
| Apr 9, 2026 | 102.15 | 102.90 | 101.25 | 101.25 | 100.81 | -0.78% | 846 |
| Apr 8, 2026 | 102.80 | 102.85 | 101.25 | 102.05 | 101.61 | 1.04% | 577 |
| Apr 7, 2026 | 102.65 | 102.65 | 101.00 | 101.00 | 100.56 | -0.98% | 235 |
| Apr 2, 2026 | 101.72 | 102.18 | 100.50 | 102.00 | 101.56 | 0.47% | 311 |
| Apr 1, 2026 | 102.76 | 102.76 | 101.52 | 101.52 | 101.08 | 0.46% | 324 |
| Mar 31, 2026 | 103.04 | 103.04 | 100.76 | 101.06 | 100.62 | 0.32% | 183 |
| Mar 30, 2026 | 99.52 | 100.74 | 99.35 | 100.74 | 100.30 | 1.58% | 219 |
| Mar 27, 2026 | 101.90 | 101.90 | 99.17 | 99.17 | 98.74 | -2.72% | 311 |
| Mar 26, 2026 | 100.90 | 101.94 | 100.90 | 101.94 | 101.50 | 1.33% | 24 |
| Mar 25, 2026 | 99.42 | 100.80 | 99.42 | 100.60 | 100.17 | -0.04% | 914 |
| Mar 24, 2026 | 99.36 | 100.84 | 98.55 | 100.64 | 100.20 | 1.46% | 518 |
| Mar 23, 2026 | 100.36 | 101.00 | 99.09 | 99.19 | 98.76 | -1.21% | 157 |
| Mar 20, 2026 | 101.00 | 101.00 | 100.10 | 100.40 | 99.97 | -0.61% | 446 |
| Mar 19, 2026 | 102.02 | 102.02 | 101.00 | 101.02 | 100.58 | -4.17% | 211 |
| Mar 17, 2026 | 102.80 | 105.42 | 102.80 | 105.42 | 104.96 | 3.21% | 326 |
| Mar 16, 2026 | 101.88 | 102.26 | 100.80 | 102.14 | 101.70 | 1.49% | 360 |
| Mar 13, 2026 | 101.84 | 102.30 | 100.28 | 100.64 | 100.20 | -1.00% | 460 |
| Mar 12, 2026 | 103.00 | 103.86 | 101.36 | 101.66 | 101.22 | -1.63% | 587 |
| Mar 11, 2026 | 103.82 | 104.66 | 102.40 | 103.34 | 102.89 | -1.82% | 120 |
| Mar 10, 2026 | 104.40 | 105.26 | 104.40 | 105.26 | 104.80 | 2.35% | 101 |
| Mar 9, 2026 | 103.82 | 104.16 | 102.48 | 102.84 | 102.40 | -1.29% | 218 |
| Mar 6, 2026 | 106.00 | 106.22 | 102.60 | 104.18 | 103.73 | -1.72% | 1,064 |
| Mar 5, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 105.54 | -2.20% | 236 |
| Mar 4, 2026 | 107.58 | 108.52 | 107.58 | 108.38 | 107.91 | -0.31% | 10 |
| Mar 3, 2026 | 110.28 | 110.28 | 108.30 | 108.72 | 108.25 | -0.68% | 931 |
| Mar 2, 2026 | 111.00 | 111.04 | 109.08 | 109.46 | 108.99 | -1.16% | 476 |
| Feb 27, 2026 | 109.82 | 110.74 | 109.24 | 110.74 | 110.26 | 0.34% | 777 |
| Feb 26, 2026 | 110.08 | 111.00 | 110.08 | 110.36 | 109.88 | 2.15% | 609 |
| Feb 25, 2026 | 108.74 | 109.06 | 107.98 | 108.04 | 107.57 | -1.50% | 94 |
| Feb 24, 2026 | 106.82 | 109.76 | 106.06 | 109.68 | 109.21 | 2.66% | 455 |
| Feb 23, 2026 | 108.94 | 109.50 | 106.74 | 106.84 | 106.38 | -1.02% | 218 |
| Feb 20, 2026 | 108.68 | 108.68 | 107.60 | 107.94 | 107.47 | -1.78% | 651 |
| Feb 19, 2026 | 109.44 | 110.04 | 108.98 | 109.90 | 109.42 | 1.83% | 386 |
| Feb 18, 2026 | 105.00 | 108.06 | 105.00 | 107.92 | 107.45 | 0.73% | 421 |
| Feb 17, 2026 | 107.92 | 107.92 | 106.86 | 107.14 | 106.68 | -0.04% | 148 |
| Feb 16, 2026 | 107.58 | 107.58 | 106.44 | 107.18 | 106.72 | -1.42% | 267 |
| Feb 13, 2026 | 105.30 | 109.44 | 105.30 | 108.72 | 108.25 | 1.80% | 413 |
| Feb 12, 2026 | 110.98 | 114.98 | 100.58 | 106.80 | 106.34 | -2.23% | 2,897 |
| Feb 11, 2026 | 107.00 | 109.24 | 107.00 | 109.24 | 108.77 | 0.64% | 1,001 |
| Feb 10, 2026 | 106.70 | 108.54 | 106.68 | 108.54 | 108.07 | 1.86% | 368 |
| Feb 9, 2026 | 108.18 | 108.18 | 106.46 | 106.56 | 106.10 | -1.41% | 478 |
| Feb 6, 2026 | 107.40 | 109.24 | 107.00 | 108.08 | 107.61 | 0.24% | 1,351 |
| Feb 5, 2026 | 107.44 | 107.92 | 106.94 | 107.82 | 107.35 | 0.02% | 946 |
| Feb 4, 2026 | 104.00 | 107.80 | 103.70 | 107.80 | 107.33 | 2.18% | 639 |
| Feb 3, 2026 | 105.52 | 107.00 | 105.34 | 105.50 | 105.04 | 0.36% | 134 |
| Feb 2, 2026 | 104.18 | 105.68 | 103.78 | 105.12 | 104.67 | 2.00% | 963 |
| Jan 30, 2026 | 101.12 | 103.10 | 101.08 | 103.06 | 102.61 | 0.45% | 1,173 |
| Jan 29, 2026 | 102.74 | 102.92 | 102.16 | 102.60 | 102.16 | 0.04% | 362 |
| Jan 28, 2026 | 103.90 | 104.18 | 102.56 | 102.56 | 102.12 | -1.97% | 438 |
| Jan 27, 2026 | 104.46 | 105.22 | 104.24 | 104.62 | 104.17 | 0.67% | 531 |
| Jan 26, 2026 | 105.42 | 105.68 | 103.52 | 103.92 | 103.47 | -1.67% | 592 |
| Jan 23, 2026 | 107.06 | 107.06 | 105.36 | 105.68 | 105.22 | -0.97% | 522 |
| Jan 22, 2026 | 107.24 | 107.68 | 106.24 | 106.72 | 106.26 | 0.13% | 1,355 |
| Jan 21, 2026 | 105.20 | 106.58 | 105.20 | 106.58 | 106.12 | 0.08% | 89 |
| Jan 20, 2026 | 105.38 | 106.50 | 103.30 | 106.50 | 106.04 | -0.06% | 3,394 |
| Jan 19, 2026 | 105.00 | 106.56 | 105.00 | 106.56 | 105.65 | -1.13% | 927 |
| Jan 16, 2026 | 107.42 | 107.92 | 106.50 | 107.78 | 106.86 | 0.34% | 409 |
| Jan 15, 2026 | 108.70 | 109.36 | 106.80 | 107.42 | 106.50 | -0.61% | 1,156 |
| Jan 14, 2026 | 107.34 | 108.08 | 106.98 | 108.08 | 107.15 | 1.03% | 328 |
| Jan 13, 2026 | 107.64 | 108.00 | 106.74 | 106.98 | 106.06 | -1.26% | 448 |
| Jan 12, 2026 | 109.04 | 109.78 | 107.70 | 108.34 | 107.41 | -0.44% | 1,292 |
| Jan 9, 2026 | 108.76 | 109.98 | 108.62 | 108.82 | 107.89 | -0.46% | 463 |
| Jan 8, 2026 | 107.40 | 109.54 | 107.14 | 109.32 | 108.38 | -0.24% | 596 |
| Jan 7, 2026 | 111.30 | 111.44 | 108.86 | 109.58 | 108.64 | -1.55% | 1,133 |
| Jan 6, 2026 | 109.36 | 111.80 | 109.36 | 111.30 | 110.35 | 2.81% | 642 |
| Jan 5, 2026 | 107.66 | 108.34 | 107.58 | 108.26 | 107.33 | 1.06% | 425 |
| Jan 2, 2026 | 108.28 | 109.78 | 105.76 | 107.12 | 106.20 | -0.17% | 1,131 |
| Dec 30, 2025 | 107.96 | 107.96 | 106.72 | 107.30 | 106.38 | 0.17% | 322 |
| Dec 29, 2025 | 106.86 | 107.96 | 106.82 | 107.12 | 106.20 | 2.64% | 835 |
| Dec 23, 2025 | 105.20 | 105.60 | 104.12 | 104.36 | 103.46 | -0.04% | 462 |
| Dec 22, 2025 | 104.34 | 104.52 | 103.72 | 104.40 | 103.50 | -1.23% | 568 |
| Dec 19, 2025 | 104.48 | 105.82 | 104.48 | 105.70 | 104.79 | -0.30% | 566 |
| Dec 18, 2025 | 104.40 | 106.52 | 104.30 | 106.02 | 105.11 | 0.30% | 313 |
| Dec 17, 2025 | 105.50 | 105.92 | 105.10 | 105.70 | 104.79 | 0.11% | 187 |
| Dec 16, 2025 | 103.00 | 105.58 | 103.00 | 105.58 | 104.67 | 2.94% | 1,009 |
| Dec 15, 2025 | 101.78 | 103.76 | 97.50 | 102.56 | 101.68 | 0.71% | 8,459 |
| Dec 12, 2025 | 101.14 | 103.24 | 100.94 | 101.84 | 100.97 | 1.07% | 2,611 |
| Dec 11, 2025 | 101.20 | 101.78 | 100.50 | 100.76 | 99.90 | 0.60% | 1,724 |
| Dec 10, 2025 | 99.46 | 100.34 | 99.46 | 100.16 | 99.30 | 0.42% | 1,109 |
| Dec 9, 2025 | 101.28 | 101.98 | 99.50 | 99.74 | 98.88 | -3.09% | 1,113 |
| Dec 8, 2025 | 102.12 | 103.36 | 101.44 | 102.92 | 102.04 | -0.19% | 1,020 |
| Dec 5, 2025 | 103.00 | 103.70 | 102.74 | 103.12 | 102.24 | -0.54% | 1,363 |
| Dec 4, 2025 | 105.52 | 105.52 | 103.50 | 103.68 | 102.79 | -0.63% | 421 |
| Dec 3, 2025 | 107.86 | 108.00 | 104.24 | 104.34 | 103.45 | -2.12% | 2,794 |
| Dec 2, 2025 | 109.76 | 109.76 | 105.90 | 106.60 | 105.69 | -3.88% | 690 |
| Dec 1, 2025 | 111.24 | 111.24 | 109.90 | 110.90 | 109.95 | - | 777 |
| Nov 28, 2025 | 111.06 | 111.82 | 110.38 | 110.90 | 109.95 | 0.16% | 1,312 |