Vetoquinol SA VETO
EURONEXT · France · Health Technology
€73.20-2.70 (-3.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €73.20 | -3.56% | €75.60 | €75.60 | €73.10 | 5.00K |
| 2026-09-30 | €75.90 | -0.65% | €76.40 | €76.80 | €75.70 | 4.91K |
| 2026-09-29 | €76.40 | +2.41% | €74.70 | €77.20 | €74.70 | 6.17K |
| 2026-09-28 | €74.60 | -1.19% | €75.50 | €75.90 | €74.60 | 7.39K |
| 2026-09-25 | €75.50 | 0.00% | €75.60 | €76.00 | €75.50 | 2.37K |
| 2026-09-24 | €75.50 | 0.00% | €75.50 | €76.40 | €75.20 | 4.52K |
| 2026-09-23 | €75.50 | -0.13% | €75.70 | €76.10 | €75.00 | 22.93K |
| 2026-09-22 | €75.60 | +1.34% | €74.60 | €76.70 | €74.30 | 4.94K |
| 2026-09-21 | €74.60 | +1.36% | €73.70 | €75.00 | €73.70 | 4.88K |
| 2026-09-18 | €73.60 | -3.41% | €76.30 | €76.30 | €73.60 | 8.68K |
| 2026-09-17 | €76.20 | +0.66% | €76.80 | €78.20 | €76.20 | 6.45K |
| 2026-09-16 | €75.70 | -0.39% | €76.30 | €76.80 | €75.70 | 6.89K |
| 2026-09-15 | €76.00 | -3.43% | €77.80 | €78.60 | €75.40 | 10.66K |
| 2026-09-14 | €78.70 | +1.68% | €76.90 | €79.50 | €76.00 | 12.99K |
| 2026-09-11 | €77.40 | +17.10% | €72.10 | €78.80 | €72.00 | 52.75K |
| 2026-09-10 | €66.10 | -0.60% | €66.40 | €67.10 | €65.70 | 5.73K |
| 2026-09-09 | €66.50 | -1.34% | €67.30 | €67.50 | €66.10 | 5.95K |
| 2026-09-08 | €67.40 | -0.30% | €67.60 | €68.00 | €67.30 | 3.89K |
| 2026-09-07 | €67.60 | -1.31% | €68.60 | €68.70 | €67.40 | 6.44K |
| 2026-09-04 | €68.50 | -2.00% | €69.90 | €69.90 | €68.50 | 3.35K |
| 2026-09-03 | €69.90 | 0.00% | €69.90 | €70.80 | €69.80 | 3.64K |
| 2026-09-02 | €69.90 | +0.29% | €69.70 | €70.80 | €69.40 | 6.88K |
| 2026-09-01 | €69.70 | +0.58% | €69.20 | €70.60 | €69.00 | 7.02K |
| 2026-08-31 | €69.30 | -1.28% | €70.70 | €70.90 | €69.30 | 5.29K |
| 2026-08-28 | €70.20 | -0.85% | €70.90 | €71.50 | €69.80 | 12.53K |
| 2026-08-27 | €70.80 | -1.39% | €72.30 | €73.10 | €70.60 | 13.69K |
| 2026-08-26 | €71.80 | +1.70% | €70.60 | €73.00 | €70.60 | 30.02K |
| 2026-08-25 | €70.60 | +0.14% | €70.60 | €71.00 | €70.30 | 6.38K |
| 2026-08-24 | €70.50 | 0.00% | €70.60 | €71.00 | €70.20 | 2.99K |
| 2026-08-21 | €70.50 | -0.70% | €71.00 | €71.00 | €70.30 | 3.37K |
| 2026-08-20 | €71.00 | -0.98% | €71.60 | €71.60 | €70.60 | 2.83K |
| 2026-08-19 | €71.70 | +1.13% | €70.80 | €72.30 | €70.60 | 2.80K |
| 2026-08-18 | €70.90 | +0.71% | €70.70 | €70.90 | €70.50 | 1.60K |
| 2026-08-17 | €70.40 | -0.71% | €71.20 | €72.00 | €70.40 | 4.65K |
| 2026-08-14 | €70.90 | -0.56% | €71.30 | €71.60 | €70.60 | 5.03K |
| 2026-08-13 | €71.30 | -0.14% | €71.50 | €71.90 | €71.30 | 2.91K |
| 2026-08-12 | €71.40 | -0.56% | €71.80 | €71.80 | €71.20 | 3.41K |
| 2026-08-11 | €71.80 | -0.42% | €72.10 | €72.20 | €71.60 | 1.74K |
| 2026-08-10 | €72.10 | -0.69% | €72.90 | €73.00 | €72.10 | 3.86K |
| 2026-08-07 | €72.60 | +1.82% | €71.40 | €74.10 | €71.40 | 6.74K |
| 2026-08-06 | €71.30 | +0.28% | €71.20 | €72.20 | €71.20 | 126.78K |
| 2026-08-05 | €71.10 | -0.84% | €72.40 | €72.80 | €71.10 | 3.89K |
| 2026-08-04 | €71.70 | 0.00% | €72.20 | €73.10 | €71.70 | 19.95K |
| 2026-08-03 | €71.70 | -1.78% | €73.10 | €73.30 | €71.70 | 4.16K |
| 2026-07-31 | €73.00 | +0.41% | €72.80 | €74.20 | €72.80 | 7.73K |
| 2026-07-30 | €72.70 | -0.41% | €72.90 | €73.40 | €72.70 | 3.56K |
| 2026-07-29 | €73.00 | +0.27% | €72.80 | €73.20 | €72.60 | 4.28K |
| 2026-07-28 | €72.80 | +0.28% | €72.60 | €73.10 | €72.00 | 3.57K |
| 2026-07-27 | €72.60 | +1.54% | €72.20 | €72.80 | €71.60 | 7.24K |
| 2026-07-24 | €71.50 | +0.99% | €71.30 | €71.80 | €71.30 | 3.08K |
| 2026-07-23 | €70.80 | -1.26% | €71.50 | €71.50 | €70.70 | 39.91K |
| 2026-07-22 | €71.70 | -0.14% | €71.60 | €72.30 | €71.50 | 2.05K |
| 2026-07-21 | €71.80 | +0.98% | €71.40 | €72.00 | €71.20 | 10.39K |
| 2026-07-20 | €71.10 | -0.42% | €71.40 | €72.00 | €70.40 | 7.42K |
| 2026-07-17 | €71.40 | -1.79% | €72.80 | €73.20 | €71.40 | 2.91K |
| 2026-07-16 | €72.70 | +0.14% | €72.70 | €73.00 | €72.40 | 1.32K |
| 2026-07-15 | €72.60 | +0.97% | €71.60 | €72.90 | €71.60 | 1.89K |
| 2026-07-14 | €71.90 | -1.24% | €72.40 | €72.40 | €70.90 | 3.38K |
| 2026-07-13 | €72.80 | +2.54% | €71.00 | €73.50 | €70.30 | 5.72K |
| 2026-07-10 | €71.00 | -0.42% | €71.40 | €71.60 | €71.00 | 2.56K |
| 2026-07-09 | €71.30 | +0.28% | €71.60 | €71.80 | €70.40 | 4.76K |
| 2026-07-08 | €71.10 | -1.93% | €72.50 | €72.50 | €71.10 | 3.38K |
| 2026-07-07 | €72.50 | +1.26% | €72.80 | €72.80 | €72.00 | 3.28K |
| 2026-07-06 | €71.60 | +1.13% | €71.30 | €71.90 | €71.00 | 4.63K |
| 2026-07-03 | €70.80 | -1.39% | €71.90 | €72.40 | €70.80 | 6.14K |
| 2026-07-02 | €71.80 | +1.13% | €71.30 | €72.50 | €71.10 | 4.53K |
| 2026-07-01 | €71.00 | +0.14% | €71.40 | €71.50 | €70.80 | 4.97K |
| 2026-06-30 | €70.90 | -1.53% | €72.00 | €72.80 | €70.90 | 12.97K |
| 2026-06-29 | €72.00 | -0.55% | €72.40 | €72.40 | €71.20 | 7.58K |
| 2026-06-26 | €72.40 | +0.70% | €71.40 | €72.40 | €71.10 | 4.43K |
| 2026-06-25 | €71.90 | -0.28% | €72.30 | €72.30 | €71.00 | 4.76K |
| 2026-06-24 | €72.10 | -0.41% | €72.30 | €72.80 | €71.40 | 7.18K |
| 2026-06-23 | €72.40 | +2.26% | €70.70 | €72.40 | €70.20 | 5.14K |
| 2026-06-22 | €70.80 | +2.16% | €69.30 | €70.90 | €69.30 | 9.20K |
| 2026-06-19 | €69.30 | +0.87% | €68.90 | €69.90 | €68.90 | 5.20K |
| 2026-06-18 | €68.70 | +0.15% | €69.00 | €69.60 | €68.70 | 6.27K |
| 2026-06-17 | €68.60 | -0.44% | €69.10 | €69.10 | €68.40 | 60.50K |
| 2026-06-16 | €68.90 | -0.86% | €69.60 | €70.80 | €68.90 | 3.91K |
| 2026-06-15 | €69.50 | -0.57% | €70.40 | €70.90 | €69.30 | 3.60K |
| 2026-06-12 | €69.90 | -0.29% | €70.10 | €70.80 | €69.30 | 2.54K |
| 2026-06-11 | €70.10 | -0.85% | €71.00 | €71.50 | €70.10 | 2.31K |
| 2026-06-10 | €70.70 | +0.86% | €70.30 | €71.10 | €70.20 | 9.68K |
| 2026-06-09 | €70.10 | -0.85% | €70.40 | €71.10 | €70.10 | 2.73K |
| 2026-06-08 | €70.70 | +1.73% | €69.50 | €71.00 | €68.80 | 12.25K |
| 2026-06-05 | €69.50 | +0.43% | €68.80 | €70.20 | €68.40 | 29.81K |
| 2026-06-04 | €69.20 | +2.98% | €67.40 | €69.20 | €67.40 | 7.07K |
| 2026-06-03 | €67.20 | -2.75% | €69.00 | €69.00 | €67.20 | 4.96K |
| 2026-06-02 | €69.10 | -1.99% | €70.50 | €70.60 | €68.90 | 6.47K |
| 2026-06-01 | €70.50 | -2.22% | €72.10 | €72.10 | €70.20 | 4.69K |
| 2026-05-29 | €72.10 | -0.55% | €72.50 | €73.50 | €72.10 | 2.44K |