Zoetis Inc. (VIE:ZOTS)
Austria
· Delayed Price · Currency is EUR 100.00
-0.45 (-0.45%)
Last updated: Apr 29, 2026, 1:00 PM CET
Zoetis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 100.20 | 100.20 | 100.20 | 100.20 | - | -0.25% | - |
| Apr 28, 2026 | 100.95 | 101.00 | 100.45 | 100.45 | 100.45 | -0.89% | - |
| Apr 27, 2026 | 99.38 | 101.35 | 99.34 | 101.35 | 101.35 | 2.62% | - |
| Apr 24, 2026 | 100.05 | 100.05 | 98.76 | 98.76 | 98.76 | -0.70% | - |
| Apr 23, 2026 | 100.15 | 100.80 | 99.46 | 99.46 | 99.46 | -1.08% | 81 |
| Apr 22, 2026 | 101.30 | 101.70 | 100.55 | 100.55 | 100.55 | -1.90% | - |
| Apr 21, 2026 | 104.30 | 104.50 | 102.50 | 102.50 | 102.50 | -1.49% | - |
| Apr 20, 2026 | 103.70 | 104.05 | 103.10 | 104.05 | 104.05 | 2.01% | - |
| Apr 16, 2026 | 102.15 | 102.95 | 102.00 | 102.00 | 101.55 | -0.58% | 100 |
| Apr 15, 2026 | 102.95 | 103.45 | 102.60 | 102.60 | 102.15 | -0.05% | - |
| Apr 14, 2026 | 101.75 | 102.65 | 101.45 | 102.65 | 102.20 | 1.73% | - |
| Apr 13, 2026 | 100.55 | 100.90 | 100.35 | 100.90 | 100.46 | 0.10% | - |
| Apr 10, 2026 | 102.40 | 102.60 | 100.80 | 100.80 | 100.36 | -0.25% | - |
| Apr 9, 2026 | 102.65 | 102.65 | 101.05 | 101.05 | 100.61 | -0.79% | - |
| Apr 8, 2026 | 102.80 | 102.80 | 101.20 | 101.85 | 101.40 | 0.89% | - |
| Apr 7, 2026 | 102.80 | 102.80 | 100.95 | 100.95 | 100.51 | -1.01% | 6 |
| Apr 2, 2026 | 100.60 | 101.98 | 100.52 | 101.98 | 101.53 | 0.55% | - |
| Apr 1, 2026 | 102.64 | 102.64 | 101.42 | 101.42 | 100.97 | 0.60% | - |
| Mar 31, 2026 | 102.24 | 102.62 | 100.82 | 100.82 | 100.38 | -0.04% | - |
| Mar 30, 2026 | 99.35 | 100.86 | 99.29 | 100.86 | 100.42 | 1.75% | - |
| Mar 27, 2026 | 101.34 | 101.34 | 99.13 | 99.13 | 98.69 | -2.72% | - |
| Mar 26, 2026 | 101.38 | 102.54 | 100.66 | 101.90 | 101.45 | 1.43% | - |
| Mar 25, 2026 | 100.62 | 101.00 | 100.42 | 100.46 | 100.02 | -0.24% | - |
| Mar 24, 2026 | 99.17 | 100.70 | 98.90 | 100.70 | 100.26 | 1.32% | 50 |
| Mar 23, 2026 | 99.15 | 101.38 | 99.15 | 99.39 | 98.95 | -0.95% | - |
| Mar 20, 2026 | 101.44 | 101.44 | 100.34 | 100.34 | 99.90 | -0.59% | - |
| Mar 19, 2026 | 103.60 | 103.60 | 100.94 | 100.94 | 100.50 | -1.46% | - |
| Mar 18, 2026 | 106.30 | 106.38 | 102.44 | 102.44 | 101.99 | -2.81% | - |
| Mar 17, 2026 | 102.54 | 105.40 | 102.54 | 105.40 | 104.94 | 3.05% | - |
| Mar 16, 2026 | 101.96 | 102.28 | 101.00 | 102.28 | 101.83 | 1.83% | - |
| Mar 13, 2026 | 100.90 | 101.44 | 100.44 | 100.44 | 100.00 | -0.99% | - |
| Mar 12, 2026 | 103.94 | 103.94 | 101.44 | 101.44 | 100.99 | -1.76% | - |
| Mar 11, 2026 | 104.18 | 104.18 | 102.28 | 103.26 | 102.81 | -1.79% | - |
| Mar 10, 2026 | 105.88 | 105.88 | 104.68 | 105.14 | 104.68 | 2.14% | - |
| Mar 9, 2026 | 103.12 | 103.80 | 102.38 | 102.94 | 102.49 | -1.21% | - |
| Mar 6, 2026 | 105.82 | 105.82 | 103.92 | 104.20 | 103.74 | -1.96% | - |
| Mar 5, 2026 | 108.00 | 108.00 | 106.28 | 106.28 | 105.81 | -1.92% | - |
| Mar 4, 2026 | 108.30 | 108.66 | 108.30 | 108.36 | 107.88 | -0.31% | - |
| Mar 3, 2026 | 110.26 | 110.26 | 108.70 | 108.70 | 108.22 | -0.91% | - |
| Mar 2, 2026 | 110.68 | 110.78 | 109.70 | 109.70 | 109.22 | -0.92% | - |
| Feb 27, 2026 | 109.34 | 110.72 | 109.14 | 110.72 | 110.23 | 0.24% | - |
| Feb 26, 2026 | 108.94 | 110.46 | 108.92 | 110.46 | 109.97 | 2.22% | - |
| Feb 25, 2026 | 109.14 | 109.28 | 108.06 | 108.06 | 107.58 | -1.60% | - |
| Feb 24, 2026 | 106.86 | 109.82 | 106.70 | 109.82 | 109.34 | 2.75% | - |
| Feb 23, 2026 | 108.78 | 109.22 | 106.88 | 106.88 | 106.41 | -0.89% | - |
| Feb 20, 2026 | 108.50 | 108.50 | 107.52 | 107.84 | 107.37 | 0.28% | - |
| Feb 19, 2026 | 109.46 | 109.54 | 107.54 | 107.54 | 107.07 | -0.22% | - |
| Feb 18, 2026 | 106.28 | 107.78 | 106.28 | 107.78 | 107.31 | 0.77% | - |
| Feb 17, 2026 | 107.64 | 107.86 | 106.96 | 106.96 | 106.49 | -0.45% | - |
| Feb 16, 2026 | 107.16 | 107.52 | 107.16 | 107.44 | 106.97 | -0.96% | - |
| Feb 13, 2026 | 105.84 | 108.48 | 105.70 | 108.48 | 108.00 | -1.26% | - |
| Feb 12, 2026 | 109.04 | 113.22 | 109.04 | 109.86 | 109.38 | 0.62% | - |
| Feb 11, 2026 | 107.76 | 109.18 | 107.34 | 109.18 | 108.70 | 0.50% | - |
| Feb 10, 2026 | 106.96 | 108.64 | 106.62 | 108.64 | 108.16 | 1.89% | - |
| Feb 9, 2026 | 107.72 | 107.72 | 106.62 | 106.62 | 106.15 | -1.64% | - |
| Feb 6, 2026 | 107.04 | 108.60 | 106.86 | 108.40 | 107.92 | 0.54% | - |
| Feb 5, 2026 | 108.00 | 108.00 | 107.34 | 107.82 | 107.35 | -0.07% | 35 |
| Feb 4, 2026 | 103.50 | 107.90 | 103.50 | 107.90 | 107.43 | 2.45% | - |
| Feb 3, 2026 | 105.76 | 105.94 | 104.90 | 105.32 | 104.86 | 0.29% | - |
| Feb 2, 2026 | 104.40 | 105.44 | 104.40 | 105.02 | 104.56 | 2.08% | - |
| Jan 30, 2026 | 101.60 | 102.88 | 101.60 | 102.88 | 102.43 | 0.08% | - |
| Jan 29, 2026 | 102.08 | 102.80 | 102.08 | 102.80 | 102.35 | 0.06% | - |
| Jan 28, 2026 | 104.24 | 104.24 | 102.74 | 102.74 | 102.29 | -1.85% | - |
| Jan 27, 2026 | 103.90 | 104.68 | 103.34 | 104.68 | 104.22 | 0.67% | - |
| Jan 26, 2026 | 105.30 | 105.30 | 103.98 | 103.98 | 103.52 | -1.61% | - |
| Jan 23, 2026 | 106.40 | 106.40 | 105.68 | 105.68 | 105.21 | -1.10% | - |
| Jan 22, 2026 | 107.64 | 107.64 | 106.24 | 106.86 | 106.39 | 0.23% | - |
| Jan 21, 2026 | 105.38 | 106.62 | 105.24 | 106.62 | 106.15 | -0.02% | - |
| Jan 20, 2026 | 105.80 | 106.64 | 104.16 | 106.64 | 106.17 | -1.00% | 94 |
| Jan 16, 2026 | 108.08 | 108.12 | 107.72 | 107.72 | 106.79 | 0.22% | - |
| Jan 15, 2026 | 108.14 | 108.60 | 107.48 | 107.48 | 106.55 | -0.67% | - |
| Jan 14, 2026 | 106.74 | 108.20 | 106.74 | 108.20 | 107.27 | 0.97% | - |
| Jan 13, 2026 | 107.68 | 107.98 | 107.16 | 107.16 | 106.24 | -1.02% | - |
| Jan 12, 2026 | 109.54 | 109.54 | 108.26 | 108.26 | 107.33 | -0.51% | - |
| Jan 9, 2026 | 108.74 | 109.84 | 108.74 | 108.82 | 107.88 | -0.38% | - |
| Jan 8, 2026 | 107.54 | 109.24 | 107.30 | 109.24 | 108.30 | -0.35% | - |
| Jan 7, 2026 | 110.90 | 111.06 | 109.62 | 109.62 | 108.68 | -1.46% | - |
| Jan 6, 2026 | 110.36 | 111.24 | 110.26 | 111.24 | 110.28 | 2.77% | - |
| Jan 5, 2026 | 107.64 | 108.24 | 107.36 | 108.24 | 107.31 | 1.22% | - |
| Jan 2, 2026 | 108.30 | 108.30 | 106.94 | 106.94 | 106.02 | -0.71% | - |
| Dec 30, 2025 | 107.36 | 107.70 | 107.36 | 107.70 | 106.77 | 0.52% | - |
| Dec 29, 2025 | 107.02 | 107.78 | 107.02 | 107.14 | 106.22 | 2.74% | - |
| Dec 23, 2025 | 105.04 | 105.24 | 104.28 | 104.28 | 103.38 | -0.13% | - |
| Dec 22, 2025 | 104.42 | 104.58 | 103.34 | 104.42 | 103.52 | -1.34% | - |
| Dec 19, 2025 | 104.38 | 105.84 | 104.38 | 105.84 | 104.93 | -0.06% | - |
| Dec 18, 2025 | 104.42 | 105.90 | 104.38 | 105.90 | 104.99 | 0.40% | - |
| Dec 17, 2025 | 105.70 | 105.84 | 105.26 | 105.48 | 104.57 | -0.04% | 67 |
| Dec 16, 2025 | 102.82 | 105.52 | 102.82 | 105.52 | 104.61 | 2.69% | - |
| Dec 15, 2025 | 102.08 | 102.76 | 99.78 | 102.76 | 101.88 | 0.90% | 82 |
| Dec 12, 2025 | 100.66 | 102.14 | 100.66 | 101.84 | 100.96 | 1.07% | - |
| Dec 11, 2025 | 100.78 | 101.18 | 100.76 | 100.76 | 99.89 | 0.56% | - |
| Dec 10, 2025 | 99.81 | 100.20 | 99.81 | 100.20 | 99.34 | 0.34% | - |
| Dec 9, 2025 | 101.74 | 101.78 | 99.76 | 99.86 | 99.00 | -3.03% | 36 |
| Dec 8, 2025 | 101.78 | 102.98 | 101.66 | 102.98 | 102.09 | -0.19% | - |
| Dec 5, 2025 | 103.24 | 103.62 | 103.18 | 103.18 | 102.29 | -0.44% | - |
| Dec 4, 2025 | 105.64 | 105.64 | 103.64 | 103.64 | 102.75 | -2.48% | 2 |
| Dec 3, 2025 | 107.00 | 107.50 | 106.28 | 106.28 | 105.37 | -0.43% | - |
| Dec 2, 2025 | 109.76 | 109.84 | 106.74 | 106.74 | 105.82 | -3.77% | - |
| Dec 1, 2025 | 111.00 | 111.00 | 110.04 | 110.92 | 109.97 | -0.05% | - |
| Nov 28, 2025 | 111.54 | 111.56 | 110.82 | 110.98 | 110.02 | -0.14% | - |