Paris - Delayed Quote
EUR
Vetoquinol SA (VETO.PA)
85.00
-3.50
(-3.95%)
At close: October 30 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
86.90
89.50
84.80
85.00
85.00
8,435
Oct 29, 2026
82.50
88.80
82.50
88.50
88.50
16,323
Oct 28, 2026
79.80
80.50
79.10
79.80
79.80
5,279
Oct 27, 2026
81.70
81.70
79.80
79.80
79.80
3,770
Oct 26, 2026
80.90
82.30
80.30
80.80
80.80
10,787
Oct 23, 2026
78.10
79.70
78.10
79.70
79.70
3,911
Oct 22, 2026
79.10
79.10
77.30
78.20
78.20
36,578
Oct 21, 2026
79.70
80.20
78.80
79.20
79.20
3,752
Oct 20, 2026
77.60
80.00
77.40
80.00
80.00
4,270
Oct 19, 2026
78.20
78.80
76.70
78.30
78.30
3,219
Oct 16, 2026
79.00
79.20
78.20
78.30
78.30
3,879
Oct 15, 2026
78.00
79.30
77.80
79.30
79.30
3,426
Oct 14, 2026
76.10
78.10
75.90
78.10
78.10
4,818
Oct 13, 2026
75.00
76.50
75.00
76.50
76.50
3,544
Oct 12, 2026
76.90
77.10
75.10
75.10
75.10
4,833
Oct 9, 2026
75.40
77.70
75.40
77.60
77.60
4,935
Oct 8, 2026
75.80
76.50
74.70
75.30
75.30
5,300
Oct 7, 2026
76.10
77.00
75.50
76.50
76.50
11,599
Oct 6, 2026
73.90
76.20
73.90
76.00
76.00
4,613
Oct 5, 2026
73.60
74.80
73.50
73.80
73.80
8,514
Oct 2, 2026
72.90
74.20
72.10
73.60
73.60
4,752
Oct 1, 2026
75.60
75.60
73.10
73.20
73.20
4,996
Sep 30, 2026
76.40
76.80
75.70
75.90
75.90
4,909
Sep 29, 2026
74.70
77.20
74.70
76.40
76.40
6,166
Sep 28, 2026
75.50
75.90
74.60
74.60
74.60
7,392
Sep 25, 2026
75.60
76.00
75.50
75.50
75.50
2,367
Sep 24, 2026
75.50
76.40
75.20
75.50
75.50
4,515
Sep 23, 2026
75.70
76.10
75.00
75.50
75.50
22,925
Sep 22, 2026
74.60
76.70
74.30
75.60
75.60
4,938
Sep 21, 2026
73.70
75.00
73.70
74.60
74.60
4,876
Sep 18, 2026
76.30
76.30
73.60
73.60
73.60
8,682
Sep 17, 2026
76.80
78.20
76.20
76.20
76.20
6,452
Sep 16, 2026
76.30
76.80
75.70
75.70
75.70
6,893
Sep 15, 2026
77.80
78.60
75.40
76.00
76.00
10,661
Sep 14, 2026
76.90
79.50
76.00
78.70
78.70
12,992
Sep 11, 2026
72.10
78.80
72.00
77.40
77.40
52,746
Sep 10, 2026
66.40
67.10
65.70
66.10
66.10
5,731
Sep 9, 2026
67.30
67.50
66.10
66.50
66.50
5,953
Sep 8, 2026
67.60
68.00
67.30
67.40
67.40
3,888
Sep 7, 2026
68.60
68.70
67.40
67.60
67.60
6,436
Sep 4, 2026
69.90
69.90
68.50
68.50
68.50
3,354
Sep 3, 2026
69.90
70.80
69.80
69.90
69.90
3,635
Sep 2, 2026
69.70
70.80
69.40
69.90
69.90
6,878
Sep 1, 2026
69.20
70.60
69.00
69.70
69.70
7,019
Aug 31, 2026
70.70
70.90
69.30
69.30
69.30
5,290
Aug 28, 2026
70.90
71.50
69.80
70.20
70.20
12,533
Aug 27, 2026
72.30
73.10
70.60
70.80
70.80
13,691
Aug 26, 2026
70.60
73.00
70.60
71.80
71.80
30,017
Aug 25, 2026
70.60
71.00
70.30
70.60
70.60
6,379
Aug 24, 2026
70.60
71.00
70.20
70.50
70.50
2,989
Aug 21, 2026
71.00
71.00
70.30
70.50
70.50
3,374
Aug 20, 2026
71.60
71.60
70.60
71.00
71.00
2,829
Aug 19, 2026
70.80
72.30
70.60
71.70
71.70
2,796
Aug 18, 2026
70.70
70.90
70.50
70.90
70.90
1,602
Aug 17, 2026
71.20
72.00
70.40
70.40
70.40
4,653
Aug 14, 2026
71.30
71.60
70.60
70.90
70.90
5,034
Aug 13, 2026
71.50
71.90
71.30
71.30
71.30
2,914
Aug 12, 2026
71.80
71.80
71.20
71.40
71.40
3,408
Aug 11, 2026
72.10
72.20
71.60
71.80
71.80
1,744
Aug 10, 2026
72.90
73.00
72.10
72.10
72.10
3,857
Aug 7, 2026
71.40
74.10
71.40
72.60
72.60
6,738
Aug 6, 2026
71.20
72.20
71.20
71.30
71.30
126,777
Aug 5, 2026
72.40
72.80
71.10
71.10
71.10
3,886
Aug 4, 2026
72.20
73.10
71.70
71.70
71.70
19,948
Aug 3, 2026
73.10
73.30
71.70
71.70
71.70
4,155
Jul 31, 2026
72.80
74.20
72.80
73.00
73.00
7,729
Jul 30, 2026
72.90
73.40
72.70
72.70
72.70
3,564
Jul 29, 2026
72.80
73.20
72.60
73.00
73.00
4,275
Jul 28, 2026
72.60
73.10
72.00
72.80
72.80
3,574
Jul 27, 2026
72.20
72.80
71.60
72.60
72.60
7,236
Jul 24, 2026
71.30
71.80
71.30
71.50
71.50
3,083
Jul 23, 2026
71.50
71.50
70.70
70.80
70.80
39,911
Jul 22, 2026
71.60
72.30
71.50
71.70
71.70
2,045
Jul 21, 2026
71.40
72.00
71.20
71.80
71.80
10,386
Jul 20, 2026
71.40
72.00
70.40
71.10
71.10
7,420
Jul 17, 2026
72.80
73.20
71.40
71.40
71.40
2,906
Jul 16, 2026
72.70
73.00
72.40
72.70
72.70
1,315
Jul 15, 2026
71.60
72.90
71.60
72.60
72.60
1,890
Jul 14, 2026
72.40
72.40
70.90
71.90
71.90
3,378
Jul 13, 2026
71.00
73.50
70.30
72.80
72.80
5,717
Jul 10, 2026
71.40
71.60
71.00
71.00
71.00
2,558
Jul 9, 2026
71.60
71.80
70.40
71.30
71.30
4,762
Jul 8, 2026
72.50
72.50
71.10
71.10
71.10
3,381
Jul 7, 2026
72.80
72.80
72.00
72.50
72.50
3,275
Jul 6, 2026
71.30
71.90
71.00
71.60
71.60
4,629
Jul 3, 2026
71.90
72.40
70.80
70.80
70.80
6,136
Jul 2, 2026
71.30
72.50
71.10
71.80
71.80
4,526
Jul 1, 2026
71.40
71.50
70.80
71.00
71.00
4,968
Jun 30, 2026
72.00
72.80
70.90
70.90
70.90
12,966
Jun 29, 2026
72.40
72.40
71.20
72.00
72.00
7,575
Jun 26, 2026
71.40
72.40
71.10
72.40
72.40
4,428
Jun 25, 2026
72.30
72.30
71.00
71.90
71.90
4,763
Jun 24, 2026
72.30
72.80
71.40
72.10
72.10
7,177
Jun 23, 2026
70.70
72.40
70.20
72.40
72.40
5,136
Jun 22, 2026
69.30
70.90
69.30
70.80
70.80
9,203
Jun 19, 2026
68.90
69.90
68.90
69.30
69.30
5,199
Jun 18, 2026
69.00
69.60
68.70
68.70
68.70
6,270
Jun 17, 2026
69.10
69.10
68.40
68.60
68.60
60,496
Jun 16, 2026
69.60
70.80
68.90
68.90
68.90
3,914
Jun 15, 2026
70.40
70.90
69.30
69.50
69.50
3,596
Jun 12, 2026
70.10
70.80
69.30
69.90
69.90
2,537
Jun 11, 2026
71.00
71.50
70.10
70.10
70.10
2,307
Jun 10, 2026
70.30
71.10
70.20
70.70
70.70
9,676
Jun 9, 2026
70.40
71.10
70.10
70.10
70.10
2,731
Jun 8, 2026
69.50
71.00
68.80
70.70
70.70
12,246
Jun 5, 2026
68.80
70.20
68.40
69.50
69.50
29,806
Jun 4, 2026
67.40
69.20
67.40
69.20
69.20
7,066
Jun 3, 2026
0.93
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
69.00
69.00
67.20
67.20
67.20
4,957
Jun 2, 2026
70.50
70.60
68.90
69.10
68.17
6,469
Jun 1, 2026
72.10
72.10
70.20
70.50
69.55
4,694
May 29, 2026
72.50
73.50
72.10
72.10
71.13
2,440
May 28, 2026
72.30
72.90
72.10
72.50
71.52
6,994
May 27, 2026
72.80
73.20
72.00
72.30
71.33
4,507
May 26, 2026
72.00
73.40
72.00
72.80
71.82
5,384
May 25, 2026
72.40
72.80
71.90
72.10
71.13
1,354
May 22, 2026
72.60
72.60
71.60
72.30
71.33
1,298
May 21, 2026
72.20
72.80
71.60
72.60
71.62
4,476
May 20, 2026
72.00
72.00
70.90
72.00
71.03
3,851
May 19, 2026
71.50
72.30
71.20
72.30
71.33
6,337
May 18, 2026
70.80
72.10
70.20
71.60
70.64
4,379
May 15, 2026
72.00
72.00
70.40
71.00
70.04
4,926
May 14, 2026
71.20
72.70
71.10
72.30
71.33
2,918
May 13, 2026
72.60
72.60
70.90
71.00
70.04
3,785
May 12, 2026
73.50
73.50
71.80
72.10
71.13
2,024
May 11, 2026
75.10
75.10
72.80
73.00
72.02
2,235
May 8, 2026
75.70
75.70
73.30
74.30
73.30
1,283
May 7, 2026
76.30
76.30
74.80
75.70
74.68
1,365
May 6, 2026
74.20
77.00
74.20
76.10
75.08
3,789
May 5, 2026
74.00
75.30
73.70
74.20
73.20
3,555
May 4, 2026
77.00
77.20
74.00
74.40
73.40
6,283
Apr 30, 2026
77.30
77.40
76.60
77.00
75.96
2,097
Apr 29, 2026
80.00
80.00
76.60
77.10
76.06
3,745
Apr 28, 2026
80.10
81.30
79.20
80.50
79.42
2,828
Apr 27, 2026
81.90
81.90
80.00
80.00
78.92
2,135
Apr 24, 2026
80.60
81.90
79.10
81.90
80.80
2,822
Apr 23, 2026
80.90
80.90
80.00
80.60
79.52
836
Apr 22, 2026
82.50
82.50
80.60
80.90
79.81
1,336
Apr 21, 2026
82.80
83.70
81.60
82.50
81.39
1,595
Apr 20, 2026
80.20
84.90
78.90
84.00
82.87
5,218
Apr 17, 2026
79.40
80.50
79.10
80.00
78.92
2,495
Apr 16, 2026
80.00
80.00
79.00
79.60
78.53
1,495
Apr 15, 2026
80.00
80.20
79.60
80.00
78.92
1,573
Apr 14, 2026
80.20
80.90
79.50
80.00
78.92
1,501
Apr 13, 2026
80.30
80.30
78.60
79.50
78.43
1,330
Apr 10, 2026
78.50
82.00
78.50
80.20
79.12
2,783
Apr 9, 2026
78.90
78.90
77.00
77.70
76.65
2,245
Apr 8, 2026
79.80
79.80
78.30
78.60
77.54
3,144
Apr 7, 2026
79.20
79.90
77.00
77.00
75.96
3,496
Apr 2, 2026
78.30
78.40
76.70
78.40
77.34
2,517
Apr 1, 2026
79.50
79.50
78.10
78.30
77.25
1,516
Mar 31, 2026
78.80
79.40
78.50
78.70
77.64
946
Mar 30, 2026
78.30
78.90
78.00
78.90
77.84
966
Mar 27, 2026
79.80
79.80
76.60
78.00
76.95
9,116
Mar 26, 2026
78.40
80.40
78.20
80.40
79.32
1,695
Mar 25, 2026
79.50
79.90
78.50
79.00
77.94
779
Mar 24, 2026
78.80
79.50
78.70
79.00
77.94
1,967
Mar 23, 2026
78.00
79.40
76.10
78.80
77.74
3,514
Mar 20, 2026
79.50
79.70
78.60
78.60
77.54
1,733
Mar 19, 2026
78.70
79.50
78.10
79.50
78.43
1,775
Mar 18, 2026
77.00
78.90
77.00
78.70
77.64
1,868
Mar 17, 2026
76.50
77.00
76.20
77.00
75.96
2,030
Mar 16, 2026
78.20
78.20
76.00
76.70
75.67
1,634
Mar 13, 2026
78.40
78.40
77.60
78.30
77.25
891
Mar 12, 2026
79.90
79.90
78.30
78.30
77.25
974
Mar 11, 2026
82.30
82.40
79.70
79.80
78.73
1,445
Mar 10, 2026
80.00
82.10
79.50
81.10
80.01
2,468
Mar 9, 2026
77.50
80.00
75.60
79.60
78.53
2,902
Mar 6, 2026
82.20
82.20
78.00
78.50
77.44
2,835
Mar 5, 2026
81.30
82.20
81.00
82.20
81.09
1,323
Mar 4, 2026
81.00
81.60
81.00
81.00
79.91
1,232
Mar 3, 2026
82.70
82.70
81.00
81.00
79.91
2,561
Mar 2, 2026
83.10
83.90
75.00
83.90
82.77
3,083
Feb 27, 2026
85.20
85.30
84.20
84.70
83.56
641
Feb 26, 2026
85.50
85.50
84.70
85.30
84.15
871
Feb 25, 2026
85.40
85.40
84.80
85.40
84.25
913
Feb 24, 2026
84.90
85.70
83.40
85.70
84.55
2,622
Feb 23, 2026
86.40
87.10
85.20
85.20
84.05
1,429
Feb 20, 2026
86.40
86.90
86.20
86.70
85.53
881
Feb 19, 2026
87.10
87.30
85.80
86.50
85.34
1,845
Feb 18, 2026
88.70
88.70
87.00
87.00
85.83
2,254
Feb 17, 2026
88.10
88.70
87.40
88.20
87.01
2,065
Feb 16, 2026
91.00
91.10
88.10
88.10
86.91
2,369
Feb 13, 2026
90.00
91.50
90.00
91.00
89.78
3,826
Feb 12, 2026
87.20
90.20
87.20
89.50
88.30
4,919
Feb 11, 2026
86.60
87.10
85.70
87.10
85.93
1,596
Feb 10, 2026
86.60
87.40
86.50
86.50
85.34
3,594
Feb 9, 2026
86.90
87.60
86.50
86.50
85.34
1,757
Feb 6, 2026
85.80
87.70
85.80
87.00
85.83
2,646
Feb 5, 2026
84.20
85.80
84.10
85.60
84.45
3,034
Feb 4, 2026
87.40
87.80
84.20
84.20
83.07
5,591
Feb 3, 2026
84.50
86.80
84.50
86.80
85.63
2,564
Feb 2, 2026
87.40
88.50
84.50
84.50
83.36
4,475
Jan 30, 2026
85.20
87.80
84.90
86.90
85.73
6,095
Jan 29, 2026
85.20
85.60
84.80
85.10
83.95
2,240
Jan 28, 2026
85.90
86.00
85.00
85.20
84.05
1,978
Jan 27, 2026
85.20
85.90
85.00
85.90
84.74
1,182
Jan 26, 2026
84.30
85.60
83.70
84.90
83.76
4,153
Jan 23, 2026
84.00
84.40
83.70
84.40
83.26
1,134
Jan 22, 2026
83.60
85.00
83.60
84.40
83.26
4,783
Jan 21, 2026
82.70
84.00
81.80
83.00
81.88
5,203
Jan 20, 2026
84.70
85.80
82.40
82.70
81.59
4,297
Jan 19, 2026
85.00
85.10
83.30
85.10
83.95
4,370
Jan 16, 2026
85.50
86.60
85.10
85.10
83.95
3,404
Jan 15, 2026
86.00
86.20
85.40
85.50
84.35
3,120
Jan 14, 2026
85.50
86.00
85.00
85.90
84.74
2,782
Jan 13, 2026
86.00
86.20
85.10
85.80
84.65
2,000
Jan 12, 2026
87.40
87.40
85.50
85.90
84.74
2,451
Jan 9, 2026
85.80
87.20
85.30
86.90
85.73
2,335
Jan 8, 2026
86.60
86.60
85.20
85.80
84.65
2,154
Jan 7, 2026
86.20
86.90
84.10
86.40
85.24
3,471
Jan 6, 2026
86.80
87.40
84.90
85.20
84.05
5,286
Jan 5, 2026
86.00
86.50
85.00
85.80
84.65
5,492
Jan 2, 2026
83.60
84.40
82.70
84.40
83.26
2,265
Dec 31, 2025
83.90
83.90
83.50
83.50
82.38
471
Dec 30, 2025
83.80
83.90
83.30
83.70
82.57
1,880
Dec 29, 2025
83.70
84.20
83.40
83.60
82.47
3,909
Dec 24, 2025
83.80
84.00
83.40
84.00
82.87
2,204
Dec 23, 2025
83.20
83.60
82.40
83.20
82.08
3,859
Dec 22, 2025
80.60
83.70
80.60
83.70
82.57
6,120
Dec 19, 2025
79.30
80.60
79.00
80.60
79.52
1,873
Dec 18, 2025
78.20
79.30
78.20
79.00
77.94
2,630
Dec 17, 2025
78.00
78.40
78.00
78.10
77.05
1,012
Dec 16, 2025
77.20
77.90
77.20
77.80
76.75
1,187
Dec 15, 2025
77.30
77.70
77.10
77.70
76.65
1,174
Dec 12, 2025
77.60
77.60
76.40
77.00
75.96
3,280
Dec 11, 2025
77.00
77.20
76.20
77.20
76.16
1,437
Dec 10, 2025
77.20
77.40
76.20
77.00
75.96
2,241
Dec 9, 2025
77.40
78.00
76.90
77.00
75.96
5,106
Dec 8, 2025
75.20
77.80
75.20
77.20
76.16
8,265
Dec 5, 2025
72.40
75.20
72.40
75.00
73.99
2,464
Dec 4, 2025
72.60
73.40
72.40
72.40
71.43
1,404
Dec 3, 2025
71.00
72.70
70.80
72.60
71.62
7,708
Dec 2, 2025
72.80
72.80
70.80
71.00
70.04
2,710
Dec 1, 2025
73.00
73.00
72.20
72.70
71.72
1,064
Nov 28, 2025
72.20
73.30
72.00
73.30
72.31
1,115
Nov 27, 2025
72.40
72.80
72.20
72.60
71.62
815
Nov 26, 2025
71.90
72.50
71.70
72.20
71.23
1,389
Nov 25, 2025
71.80
71.90
70.80
71.90
70.93
819
Nov 24, 2025
71.80
72.00
70.40
71.50
70.54
5,718
Nov 21, 2025
71.20
72.30
70.40
72.30
71.33
2,254
Nov 20, 2025
72.20
72.20
70.60
70.60
69.65
2,269
Nov 19, 2025
71.00
72.60
71.00
72.60
71.62
5,829
Nov 18, 2025
70.60
71.30
70.50
70.80
69.85
4,326
Nov 17, 2025
72.30
72.50
70.70
70.90
69.95
5,159
Nov 14, 2025
73.40
73.40
71.90
72.30
71.33
3,497
Nov 13, 2025
73.40
73.90
72.90
72.90
71.92
1,306
Nov 12, 2025
72.50
73.60
71.80
73.20
72.21
2,402
Nov 11, 2025
72.80
73.00
71.80
72.10
71.13
2,336
Nov 10, 2025
71.80
72.80
71.60
72.40
71.43
2,027
Nov 7, 2025
72.80
72.80
71.60
71.80
70.83
3,060
Nov 6, 2025
72.80
72.80
72.20
72.40
71.43
1,447
Nov 5, 2025
73.60
73.60
72.40
72.50
71.52
3,213
Nov 4, 2025
74.20
74.60
73.20
73.80
72.81
4,772
Nov 3, 2025
75.10
75.40
74.20
74.40
73.40
1,375
Oct 31, 2025
74.00
75.00
74.00
74.60
73.60
2,062
Oct 30, 2025
75.00
75.00
73.60
74.00
73.00
3,696
