Vetoquinol SA (VETO.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:59AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 94.00 | 96.00 | 94.00 | 95.50 | 95.50 | 2,085 |
| 30 Apr 2024 | 97.60 | 97.90 | 92.60 | 94.30 | 94.30 | 9,621 |
| 29 Apr 2024 | 99.10 | 100.00 | 97.90 | 98.50 | 98.50 | 2,255 |
| 26 Apr 2024 | 97.30 | 100.00 | 97.30 | 99.60 | 99.60 | 1,805 |
| 25 Apr 2024 | 99.90 | 99.90 | 97.40 | 98.00 | 98.00 | 4,536 |
| 24 Apr 2024 | 99.50 | 100.20 | 99.00 | 99.90 | 99.90 | 3,388 |
| 23 Apr 2024 | 97.80 | 98.90 | 97.70 | 98.90 | 98.90 | 4,256 |
| 22 Apr 2024 | 96.10 | 97.70 | 95.90 | 97.70 | 97.70 | 2,193 |
| 19 Apr 2024 | 94.60 | 96.10 | 94.50 | 96.10 | 96.10 | 1,014 |
| 18 Apr 2024 | 97.80 | 97.80 | 94.50 | 94.50 | 94.50 | 1,760 |
| 17 Apr 2024 | 97.00 | 98.30 | 96.60 | 97.80 | 97.80 | 17,816 |
| 16 Apr 2024 | 97.00 | 97.00 | 96.00 | 96.60 | 96.60 | 4,570 |
| 15 Apr 2024 | 94.00 | 97.40 | 93.20 | 97.30 | 97.30 | 7,563 |
| 12 Apr 2024 | 97.00 | 97.50 | 95.60 | 95.80 | 95.80 | 4,250 |
| 11 Apr 2024 | 95.30 | 97.00 | 95.10 | 97.00 | 97.00 | 1,525 |
| 10 Apr 2024 | 96.40 | 96.60 | 95.10 | 95.50 | 95.50 | 1,691 |
| 09 Apr 2024 | 97.10 | 97.70 | 95.40 | 96.40 | 96.40 | 6,557 |
| 08 Apr 2024 | 95.80 | 97.80 | 95.80 | 97.10 | 97.10 | 2,001 |
| 05 Apr 2024 | 95.40 | 96.50 | 95.00 | 96.30 | 96.30 | 1,513 |
| 04 Apr 2024 | 96.90 | 97.10 | 95.70 | 96.40 | 96.40 | 2,246 |
| 03 Apr 2024 | 97.60 | 98.20 | 96.80 | 96.90 | 96.90 | 6,242 |
| 02 Apr 2024 | 99.80 | 99.80 | 97.40 | 97.60 | 97.60 | 3,342 |
| 28 Mar 2024 | 100.60 | 100.60 | 96.80 | 99.50 | 99.50 | 4,463 |
| 27 Mar 2024 | 99.10 | 100.40 | 97.50 | 99.90 | 99.90 | 5,935 |
| 26 Mar 2024 | 99.00 | 100.40 | 97.90 | 99.20 | 99.20 | 2,637 |
| 25 Mar 2024 | 100.20 | 102.80 | 96.70 | 99.00 | 99.00 | 9,818 |
| 22 Mar 2024 | 98.80 | 101.00 | 96.20 | 100.60 | 100.60 | 4,607 |
| 21 Mar 2024 | 98.50 | 101.00 | 97.80 | 98.50 | 98.50 | 5,506 |
| 20 Mar 2024 | 101.60 | 101.80 | 97.00 | 97.00 | 97.00 | 6,487 |
| 19 Mar 2024 | 105.20 | 105.40 | 103.00 | 103.00 | 103.00 | 4,257 |
| 18 Mar 2024 | 104.00 | 106.00 | 102.80 | 105.40 | 105.40 | 1,757 |
| 15 Mar 2024 | 104.80 | 104.80 | 103.60 | 103.60 | 103.60 | 1,296 |
| 14 Mar 2024 | 103.80 | 104.80 | 103.20 | 104.20 | 104.20 | 4,032 |
| 13 Mar 2024 | 106.00 | 106.20 | 103.40 | 104.00 | 104.00 | 973 |
| 12 Mar 2024 | 104.40 | 106.20 | 104.40 | 106.00 | 106.00 | 1,893 |
| 11 Mar 2024 | 104.60 | 105.20 | 101.40 | 104.20 | 104.20 | 3,182 |
| 08 Mar 2024 | 103.00 | 105.00 | 102.80 | 104.60 | 104.60 | 4,408 |
| 07 Mar 2024 | 102.40 | 103.20 | 102.00 | 103.00 | 103.00 | 1,700 |
| 06 Mar 2024 | 102.40 | 102.60 | 100.60 | 102.60 | 102.60 | 763 |
| 05 Mar 2024 | 103.00 | 103.40 | 101.60 | 101.80 | 101.80 | 1,676 |
| 04 Mar 2024 | 100.40 | 103.60 | 100.40 | 102.40 | 102.40 | 2,327 |
| 01 Mar 2024 | 100.80 | 101.20 | 98.50 | 100.40 | 100.40 | 1,827 |
| 29 Feb 2024 | 101.60 | 101.60 | 99.70 | 100.80 | 100.80 | 2,994 |
| 28 Feb 2024 | 99.90 | 102.00 | 98.90 | 100.80 | 100.80 | 2,078 |
| 27 Feb 2024 | 98.40 | 100.20 | 97.10 | 99.90 | 99.90 | 3,649 |
| 26 Feb 2024 | 99.20 | 99.70 | 97.50 | 98.40 | 98.40 | 1,908 |
| 23 Feb 2024 | 100.40 | 100.60 | 99.80 | 100.20 | 100.20 | 1,670 |
| 22 Feb 2024 | 100.80 | 101.20 | 99.80 | 100.60 | 100.60 | 2,080 |
| 21 Feb 2024 | 100.20 | 100.80 | 99.20 | 100.80 | 100.80 | 1,356 |
| 20 Feb 2024 | 99.90 | 102.20 | 99.40 | 100.20 | 100.20 | 2,682 |
| 19 Feb 2024 | 101.00 | 101.00 | 98.50 | 99.90 | 99.90 | 2,420 |
| 16 Feb 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 1,064 |
| 15 Feb 2024 | 102.20 | 102.20 | 100.20 | 101.00 | 101.00 | 1,370 |
| 14 Feb 2024 | 101.40 | 102.80 | 100.60 | 102.00 | 102.00 | 3,063 |
| 13 Feb 2024 | 103.20 | 103.20 | 101.40 | 102.20 | 102.20 | 1,393 |
| 12 Feb 2024 | 100.80 | 103.80 | 100.20 | 103.20 | 103.20 | 3,112 |
| 09 Feb 2024 | 101.40 | 102.00 | 100.40 | 100.80 | 100.80 | 2,249 |
| 08 Feb 2024 | 103.80 | 103.80 | 101.40 | 101.40 | 101.40 | 1,727 |
| 07 Feb 2024 | 104.80 | 105.60 | 103.00 | 103.00 | 103.00 | 841 |
| 06 Feb 2024 | 104.60 | 105.60 | 104.40 | 104.80 | 104.80 | 1,222 |
| 05 Feb 2024 | 102.40 | 105.20 | 102.40 | 104.60 | 104.60 | 1,499 |
| 02 Feb 2024 | 105.20 | 105.80 | 102.40 | 102.40 | 102.40 | 2,576 |
| 01 Feb 2024 | 106.80 | 106.80 | 104.40 | 105.20 | 105.20 | 2,433 |
| 31 Jan 2024 | 105.40 | 106.80 | 105.20 | 106.60 | 106.60 | 1,783 |
| 30 Jan 2024 | 104.60 | 106.80 | 104.20 | 105.60 | 105.60 | 2,687 |
| 29 Jan 2024 | 103.00 | 103.80 | 102.00 | 103.60 | 103.60 | 2,576 |
| 26 Jan 2024 | 101.00 | 102.60 | 100.60 | 102.00 | 102.00 | 3,277 |
| 25 Jan 2024 | 106.60 | 106.60 | 98.00 | 101.00 | 101.00 | 14,126 |
| 24 Jan 2024 | 109.60 | 110.00 | 107.60 | 108.80 | 108.80 | 1,285 |
| 23 Jan 2024 | 108.00 | 109.00 | 106.20 | 109.00 | 109.00 | 1,286 |
| 22 Jan 2024 | 106.40 | 108.60 | 106.00 | 108.00 | 108.00 | 1,845 |
| 19 Jan 2024 | 105.60 | 106.80 | 105.40 | 106.40 | 106.40 | 320 |
| 18 Jan 2024 | 104.40 | 106.60 | 103.80 | 105.40 | 105.40 | 22,170 |
| 17 Jan 2024 | 101.80 | 104.60 | 101.80 | 104.40 | 104.40 | 1,899 |
| 16 Jan 2024 | 104.40 | 104.60 | 101.40 | 101.80 | 101.80 | 1,496 |
| 15 Jan 2024 | 103.20 | 104.60 | 102.60 | 104.60 | 104.60 | 820 |
| 12 Jan 2024 | 102.40 | 105.20 | 102.40 | 104.20 | 104.20 | 5,968 |
| 11 Jan 2024 | 103.00 | 103.00 | 102.00 | 102.40 | 102.40 | 1,862 |
| 10 Jan 2024 | 102.00 | 103.20 | 101.80 | 101.80 | 101.80 | 3,090 |
| 09 Jan 2024 | 100.00 | 101.80 | 99.50 | 101.80 | 101.80 | 1,971 |
| 08 Jan 2024 | 99.60 | 100.60 | 99.00 | 100.00 | 100.00 | 1,834 |
| 05 Jan 2024 | 99.80 | 99.80 | 97.50 | 98.10 | 98.10 | 900 |
| 04 Jan 2024 | 100.40 | 100.60 | 98.80 | 99.40 | 99.40 | 1,382 |
| 03 Jan 2024 | 101.80 | 102.20 | 98.80 | 100.20 | 100.20 | 2,791 |
| 02 Jan 2024 | 102.40 | 103.40 | 101.00 | 102.20 | 102.20 | 2,365 |
| 29 Dec 2023 | 101.40 | 103.40 | 101.20 | 102.40 | 102.40 | 4,128 |
| 28 Dec 2023 | 103.60 | 103.80 | 102.40 | 102.40 | 102.40 | 1,136 |
| 27 Dec 2023 | 102.80 | 104.80 | 102.80 | 103.60 | 103.60 | 2,515 |
| 22 Dec 2023 | 103.00 | 103.00 | 100.80 | 102.80 | 102.80 | 2,241 |
| 21 Dec 2023 | 100.80 | 102.60 | 100.80 | 101.80 | 101.80 | 1,978 |
| 20 Dec 2023 | 101.00 | 103.40 | 100.80 | 100.80 | 100.80 | 3,868 |
| 19 Dec 2023 | 95.40 | 102.60 | 95.40 | 101.00 | 101.00 | 8,710 |
| 18 Dec 2023 | 92.70 | 95.60 | 92.70 | 95.40 | 95.40 | 1,826 |
| 15 Dec 2023 | 93.70 | 93.70 | 92.00 | 92.50 | 92.50 | 3,034 |
| 14 Dec 2023 | 89.60 | 93.70 | 89.60 | 93.60 | 93.60 | 3,243 |
| 13 Dec 2023 | 90.10 | 90.70 | 89.50 | 90.20 | 90.20 | 1,681 |
| 12 Dec 2023 | 90.80 | 91.30 | 89.50 | 90.10 | 90.10 | 4,077 |
| 11 Dec 2023 | 91.20 | 91.30 | 89.50 | 90.80 | 90.80 | 2,171 |
| 08 Dec 2023 | 91.20 | 92.30 | 91.10 | 91.20 | 91.20 | 1,789 |
| 07 Dec 2023 | 92.00 | 92.00 | 90.50 | 90.90 | 90.90 | 3,712 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.