Zoetis(IT:1ZTS)
€74.90+0.02 (+0.03%)
IT:1ZTS
Zoetis historical prices
€74.90
At close:+0.02 (+0.03%)
Zoetis (1ZTS) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 74.56 | 75.68 | 74.56 | 74.90 | 74.90 | +0.03% | 299 | 0.86 |
| Nov 12, 2026 | 75.40 | 75.64 | 74.44 | 74.88 | 74.88 | +2.21% | 269 | 0.77 |
| Nov 11, 2026 | 74.08 | 74.26 | 70.56 | 73.26 | 73.26 | +0.19% | 608 | 1.76 |
| Nov 10, 2026 | 73.24 | 74.00 | 72.50 | 73.12 | 73.12 | +2.24% | 43 | 0.12 |
| Nov 09, 2026 | 71.44 | 71.82 | 71.44 | 71.74 | 71.74 | +0.31% | 235 | 0.68 |
| Nov 06, 2026 | 72.22 | 72.26 | 71.32 | 71.52 | 71.52 | -4.39% | 133 | 0.38 |
| Nov 05, 2026 | 79.48 | 86.00 | 74.08 | 74.80 | 74.80 | -0.48% | 1,747 | 5.17 |
| Nov 04, 2026 | 74.28 | 78.48 | 74.28 | 75.16 | 75.16 | +0.70% | 2,040 | 6.60 |
| Nov 03, 2026 | 74.28 | 74.88 | 72.64 | 74.64 | 74.64 | +1.03% | 180 | 0.52 |
| Nov 02, 2026 | 70.50 | 72.58 | 70.50 | 73.88 | 73.88 | +2.58% | 228 | 0.66 |
| Oct 30, 2026 | 69.96 | 71.18 | 69.92 | 72.02 | 72.02 | +8.27% | 242 | 0.69 |
| Oct 29, 2026 | 74.80 | 74.80 | 66.52 | 66.52 | 66.52 | -3.82% | 111 | 0.32 |
| Oct 28, 2026 | 70.32 | 70.42 | 69.56 | 69.64 | 69.17 | -1.80% | 80 | 0.23 |
| Oct 27, 2026 | 71.92 | 73.20 | 70.92 | 70.92 | 70.44 | -1.64% | 126 | 0.36 |
| Oct 26, 2026 | 72.64 | 73.18 | 69.50 | 72.10 | 71.61 | -0.63% | 629 | 1.81 |
| Oct 23, 2026 | 73.18 | 73.50 | 72.46 | 72.56 | 72.07 | -0.27% | 202 | 0.59 |
| Oct 22, 2026 | 70.40 | 72.42 | 70.40 | 72.76 | 72.26 | +2.62% | 167 | 0.48 |
| Oct 21, 2026 | 71.00 | 71.02 | 71.00 | 70.90 | 70.42 | -0.23% | 143 | 0.41 |
| Oct 20, 2026 | 70.20 | 71.06 | 70.20 | 71.06 | 70.58 | +0.48% | 192 | 0.56 |
| Oct 19, 2026 | 70.04 | 70.60 | 69.70 | 70.72 | 70.24 | +0.77% | 579 | 1.72 |
| Oct 16, 2026 | 70.16 | 71.18 | 69.40 | 70.18 | 69.70 | -0.26% | 326 | 0.98 |
| Oct 15, 2026 | 67.18 | 70.40 | 67.10 | 70.36 | 69.88 | +4.21% | 1,025 | 3.21 |
| Oct 14, 2026 | 67.00 | 67.60 | 67.00 | 67.52 | 67.06 | +0.30% | 41 | 0.13 |
| Oct 13, 2026 | 68.28 | 68.28 | 67.82 | 67.32 | 66.86 | 0.00% | 55 | 0.17 |
| Oct 12, 2026 | 66.36 | 67.46 | 66.08 | 67.32 | 66.86 | +1.20% | 529 | 1.67 |
| Oct 09, 2026 | 66.50 | 66.50 | 66.36 | 66.52 | 66.07 | +3.13% | 88 | 0.28 |
| Oct 08, 2026 | 64.36 | 64.36 | 63.56 | 64.50 | 64.06 | +2.48% | 63 | 0.20 |
| Oct 07, 2026 | 62.94 | 62.16 | 62.02 | 62.94 | 62.51 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 62.94 | 62.16 | 62.02 | 62.94 | 62.51 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 62.16 | 62.16 | 62.02 | 62.94 | 62.51 | +2.08% | 25 | 0.08 |
| Oct 02, 2026 | 61.60 | 61.60 | 61.60 | 61.66 | 61.24 | -0.84% | 8 | 0.02 |
| Oct 01, 2026 | 62.28 | 62.28 | 61.60 | 62.18 | 61.76 | +0.62% | 41 | 0.12 |
| Sep 30, 2026 | 61.92 | 62.14 | 61.68 | 61.80 | 61.38 | -0.87% | 1,110 | 3.29 |
| Sep 29, 2026 | 63.30 | 63.30 | 62.62 | 62.34 | 61.91 | +0.94% | 53 | 0.16 |
| Sep 28, 2026 | 62.90 | 62.90 | 61.58 | 61.76 | 61.34 | +0.95% | 89 | 0.26 |
| Sep 25, 2026 | 62.00 | 62.00 | 61.04 | 61.18 | 60.76 | -1.51% | 374 | 1.08 |
| Sep 24, 2026 | 63.20 | 63.88 | 62.12 | 62.12 | 61.70 | -1.43% | 97 | 0.28 |
| Sep 23, 2026 | 64.16 | 64.30 | 63.42 | 63.02 | 62.59 | -0.38% | 425 | 1.22 |
| Sep 22, 2026 | 62.26 | 63.26 | 62.26 | 63.26 | 62.83 | +2.36% | 136 | 0.39 |
| Sep 21, 2026 | 62.18 | 62.18 | 61.46 | 61.80 | 61.38 | -2.80% | 1,060 | 3.18 |
| Sep 18, 2026 | 64.02 | 64.04 | 63.58 | 63.58 | 63.15 | +1.15% | 45 | 0.14 |
| Sep 17, 2026 | 62.86 | 63.06 | 62.64 | 62.86 | 62.43 | -1.53% | 0 | 0.00 |
| Sep 16, 2026 | 63.84 | 64.00 | 63.48 | 63.84 | 63.40 | +0.44% | 0 | 0.00 |
| Sep 15, 2026 | 64.16 | 64.16 | 64.16 | 63.56 | 63.13 | -1.00% | 1 | 0.00 |
| Sep 14, 2026 | 63.74 | 64.16 | 63.74 | 64.20 | 63.76 | +3.18% | 168 | 0.49 |
| Sep 11, 2026 | 63.32 | 63.32 | 63.32 | 62.22 | 61.80 | -0.92% | 32 | 0.09 |
| Sep 10, 2026 | 66.58 | 66.58 | 62.50 | 62.80 | 62.37 | -0.73% | 2,719 | 9.06 |
| Sep 09, 2026 | 63.84 | 64.14 | 63.00 | 63.26 | 62.83 | -0.85% | 215 | 0.72 |
| Sep 08, 2026 | 64.42 | 65.02 | 63.80 | 63.80 | 63.37 | -2.56% | 608 | 2.10 |
| Sep 07, 2026 | 68.54 | 68.54 | 65.40 | 65.48 | 65.03 | +0.80% | 314 | 1.07 |
