Skip to main content
Zoetis Inc. (VIE:ZOTS)
Austria flag Austria · Delayed Price · Currency is EUR
104.20
-2.08 (-1.96%)
At close: Mar 6, 2026

Zoetis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.12103.80103.12103.80--0.38%-
Mar 6, 2026105.82105.82103.92104.20104.20-1.96%-
Mar 5, 2026108.00108.00106.28106.28106.28-1.92%-
Mar 4, 2026108.30108.66108.30108.36108.36-0.31%-
Mar 3, 2026110.26110.26108.70108.70108.70-0.91%-
Mar 2, 2026110.68110.78109.70109.70109.70-0.92%-
Feb 27, 2026109.34110.72109.14110.72110.720.24%-
Feb 26, 2026108.94110.46108.92110.46110.462.22%-
Feb 25, 2026109.14109.28108.06108.06108.06-1.60%-
Feb 24, 2026106.86109.82106.70109.82109.822.75%-
Feb 23, 2026108.78109.22106.88106.88106.88-0.89%-
Feb 20, 2026108.50108.50107.52107.84107.840.28%-
Feb 19, 2026109.46109.54107.54107.54107.54-0.22%-
Feb 18, 2026106.28107.78106.28107.78107.780.77%-
Feb 17, 2026107.64107.86106.96106.96106.96-0.45%-
Feb 16, 2026107.16107.52107.16107.44107.44-0.96%-
Feb 13, 2026105.84108.48105.70108.48108.48-1.26%-
Feb 12, 2026109.04113.22109.04109.86109.860.62%-
Feb 11, 2026107.76109.18107.34109.18109.180.50%-
Feb 10, 2026106.96108.64106.62108.64108.641.89%-
Feb 9, 2026107.72107.72106.62106.62106.62-1.64%-
Feb 6, 2026107.04108.60106.86108.40108.400.54%-
Feb 5, 2026108.00108.00107.34107.82107.82-0.07%35
Feb 4, 2026103.50107.90103.50107.90107.902.45%-
Feb 3, 2026105.76105.94104.90105.32105.320.29%-
Feb 2, 2026104.40105.44104.40105.02105.022.08%-
Jan 30, 2026101.60102.88101.60102.88102.880.08%-
Jan 29, 2026102.08102.80102.08102.80102.800.06%-
Jan 28, 2026104.24104.24102.74102.74102.74-1.85%-
Jan 27, 2026103.90104.68103.34104.68104.680.67%-
Jan 26, 2026105.30105.30103.98103.98103.98-1.61%-
Jan 23, 2026106.40106.40105.68105.68105.68-1.10%-
Jan 22, 2026107.64107.64106.24106.86106.860.23%-
Jan 21, 2026105.38106.62105.24106.62106.62-0.02%-
Jan 20, 2026105.80106.64104.16106.64106.64-1.00%94
Jan 16, 2026108.08108.12107.72107.72107.260.22%-
Jan 15, 2026108.14108.60107.48107.48107.03-0.67%-
Jan 14, 2026106.74108.20106.74108.20107.740.97%-
Jan 13, 2026107.68107.98107.16107.16106.71-1.02%-
Jan 12, 2026109.54109.54108.26108.26107.80-0.51%-
Jan 9, 2026108.74109.84108.74108.82108.36-0.38%-
Jan 8, 2026107.54109.24107.30109.24108.78-0.35%-
Jan 7, 2026110.90111.06109.62109.62109.16-1.46%-
Jan 6, 2026110.36111.24110.26111.24110.772.77%-
Jan 5, 2026107.64108.24107.36108.24107.781.22%-
Jan 2, 2026108.30108.30106.94106.94106.49-0.71%-
Dec 30, 2025107.36107.70107.36107.70107.240.52%-
Dec 29, 2025107.02107.78107.02107.14106.692.74%-
Dec 23, 2025105.04105.24104.28104.28103.84-0.13%-
Dec 22, 2025104.42104.58103.34104.42103.98-1.34%-
Dec 19, 2025104.38105.84104.38105.84105.39-0.06%-
Dec 18, 2025104.42105.90104.38105.90105.450.40%-
Dec 17, 2025105.70105.84105.26105.48105.03-0.04%67
Dec 16, 2025102.82105.52102.82105.52105.072.69%-
Dec 15, 2025102.08102.7699.78102.76102.330.90%82
Dec 12, 2025100.66102.14100.66101.84101.411.07%-
Dec 11, 2025100.78101.18100.76100.76100.330.56%-
Dec 10, 202599.81100.2099.81100.2099.780.34%-
Dec 9, 2025101.74101.7899.7699.8699.44-3.03%36
Dec 8, 2025101.78102.98101.66102.98102.54-0.19%-
Dec 5, 2025103.24103.62103.18103.18102.74-0.44%-
Dec 4, 2025105.64105.64103.64103.64103.20-2.48%2
Dec 3, 2025107.00107.50106.28106.28105.83-0.43%-
Dec 2, 2025109.76109.84106.74106.74106.29-3.77%-
Dec 1, 2025111.00111.00110.04110.92110.45-0.05%-
Nov 28, 2025111.54111.56110.82110.98110.51-0.14%-
Nov 27, 2025110.24111.14110.24111.14110.670.49%-
Nov 26, 2025110.90111.10110.60110.60110.130.38%-
Nov 25, 2025106.72110.18106.68110.18109.714.26%-
Nov 24, 2025106.48106.48105.68105.68105.232.11%-
Nov 21, 2025100.64103.50100.64103.50103.061.91%-
Nov 20, 2025102.10102.10101.56101.56101.130.24%-
Nov 19, 2025102.10102.72101.32101.32100.89-0.45%-
Nov 18, 2025102.40102.52101.58101.78101.35-1.55%-
Nov 17, 2025104.42104.78103.38103.38102.94-1.00%-
Nov 14, 2025104.02104.42104.02104.42103.98-0.19%-
Nov 13, 2025104.68104.80104.46104.62104.18-0.34%-
Nov 12, 2025104.34104.98104.04104.98104.540.94%-
Nov 11, 2025103.78104.00103.50104.00103.560.54%-
Nov 10, 2025105.30105.30103.44103.44103.000.25%-
Nov 7, 2025103.90103.90103.16103.18102.74-0.64%-
Nov 6, 2025104.82105.38103.84103.84103.40-0.54%-
Nov 5, 2025109.14109.14104.40104.40103.96-5.02%-
Nov 4, 2025124.14125.50107.94109.92109.46-11.21%82
Nov 3, 2025125.30125.60123.80123.80123.28-0.83%-
Oct 31, 2025124.86124.86123.44124.84124.31-0.06%-
Oct 29, 2025125.32125.32124.92124.92123.96-0.70%-
Oct 28, 2025126.46126.46125.80125.80124.83-0.87%-
Oct 27, 2025127.32127.32125.40126.90125.930.76%-
Oct 24, 2025126.28126.28125.94125.94124.970.24%-
Oct 23, 2025127.20127.48125.64125.64124.68-1.43%-
Oct 22, 2025125.90129.14125.90127.46126.480.92%14
Oct 21, 2025124.96126.30124.34126.30125.331.43%-
Oct 20, 2025123.92124.52123.38124.52123.560.84%-
Oct 17, 2025123.14123.48121.26123.48122.530.52%-
Oct 16, 2025122.40122.84121.92122.84121.90-0.36%-
Oct 15, 2025123.64123.78122.30123.28122.331.02%45
Oct 14, 2025122.98122.98122.04122.04121.10-1.28%-
Oct 13, 2025123.14123.62122.06123.62122.671.16%-
Oct 10, 2025124.06124.10122.20122.20121.26-2.52%-