Vetoquinol S.A. (0O1O.L) LSE
77.50
-1.1(-1.40%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 77.5 | 77.5 | 77.5 | 77.5 | 77.5 | 4 |
| April 01, 2026 | 79.4 | 78.6 | 78.6 | 79.4 | 78.4 | 5 |
| March 31, 2026 | 79 | 79 | 79 | 79 | 79 | 0 |
| March 30, 2026 | 78.3 | 77.7 | 77.7 | 78.3 | 77.7 | 0 |
| March 27, 2026 | 76.6 | 76.6 | 76.6 | 76.6 | 76.6 | 2 |
| March 25, 2026 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 26 |
| March 23, 2026 | 77 | 76.6 | 76.6 | 77 | 76.2 | 26 |
| March 20, 2026 | 79.6 | 78.9 | 78.9 | 79.7 | 78.9 | 20 |
| March 19, 2026 | 79.5 | 79.5 | 79.5 | 79.5 | 79.5 | 2 |
| March 18, 2026 | 78.4 | 78.8 | 78.8 | 78.8 | 78.4 | 104 |
| March 17, 2026 | 76.5 | 76.9 | 76.9 | 76.9 | 76.5 | 0 |
| March 16, 2026 | 78.3 | 78.3 | 78.3 | 78.3 | 78.3 | 6 |
| March 13, 2026 | 78.3 | 78.3 | 78.3 | 78.3 | 78.3 | 4 |
| March 11, 2026 | 82.4 | 81.1 | 81.1 | 82.4 | 81.1 | 5 |
| March 10, 2026 | 80.5 | 80.5 | 80.5 | 80.5 | 80.5 | 0 |
| March 09, 2026 | 79 | 79 | 79 | 79 | 79 | 2 |
| March 06, 2026 | 78.8 | 78.9 | 78.9 | 78.9 | 78.8 | 4 |
| March 05, 2026 | 81.1 | 81.8 | 81.8 | 81.8 | 81.1 | 44 |
| March 03, 2026 | 84 | 82.3 | 82.3 | 84 | 81.8 | 191 |
| March 02, 2026 | 80.7 | 83.2 | 83.2 | 83.2 | 80.7 | 27 |
| February 27, 2026 | 85.3 | 85.3 | 85.3 | 85.3 | 85.3 | 0 |
| February 24, 2026 | 83.9 | 84.8 | 84.8 | 84.8 | 83.5 | 111 |
| February 23, 2026 | 85.6 | 85.6 | 85.6 | 85.6 | 85.6 | 17 |
| February 20, 2026 | 86.6 | 86.6 | 0 | 86.6 | 86.6 | 17 |
| February 19, 2026 | 86.5 | 86.5 | 0 | 86.5 | 86.5 | 17 |
| February 18, 2026 | 88.6 | 87.8 | 0 | 88.6 | 87.8 | 17 |
| February 17, 2026 | 87.5 | 87.5 | 0 | 87.5 | 87.5 | 40 |
| February 16, 2026 | 89.5 | 89.5 | 0 | 89.5 | 89.5 | 2 |
| February 12, 2026 | 88 | 88 | 0 | 88 | 88 | 1 |
| February 11, 2026 | 85.7 | 85.7 | 0 | 85.7 | 85.7 | 1 |
| February 10, 2026 | 86.8 | 86.8 | 0 | 86.8 | 86.8 | 0 |
| February 09, 2026 | 87.1 | 87.1 | 0 | 87.1 | 87.1 | 16 |
| February 06, 2026 | 86.36 | 86.36 | 0 | 86.36 | 86.36 | 225 |
| February 05, 2026 | 85.2 | 85.2 | 0 | 85.2 | 85.2 | 0 |
| February 04, 2026 | 85.5 | 84.3 | 0 | 85.5 | 84.3 | 10 |
| February 03, 2026 | 85.9 | 85.9 | 0 | 85.9 | 85.9 | 3 |
| February 02, 2026 | 86.6 | 88 | 0 | 88 | 86.6 | 13 |
| January 30, 2026 | 87.2 | 87.2 | 0 | 87.2 | 87.2 | 30 |
| January 29, 2026 | 85.4 | 84.9 | 0 | 85.4 | 84.9 | 127 |
| January 28, 2026 | 85.5 | 85.3 | 0 | 85.5 | 85.3 | 18 |
| January 27, 2026 | 85 | 85 | 0 | 85 | 85 | 18 |
| January 26, 2026 | 84.3 | 84.94 | 0 | 84.94 | 84.3 | 2,265 |
| January 23, 2026 | 83.8 | 83.8 | 0 | 83.8 | 83.8 | 2,849 |
| January 22, 2026 | 84.3 | 84.3 | 0 | 84.3 | 84.3 | 0 |
| January 21, 2026 | 82.4 | 82.4 | 0 | 82.4 | 82.4 | 0 |
| January 20, 2026 | 85.5 | 83.1 | 0 | 85.5 | 83.1 | 150 |
| January 19, 2026 | 83.3 | 83.3 | 0 | 83.3 | 83.3 | 3 |
| January 16, 2026 | 85.2 | 85.2 | 0 | 85.2 | 85.2 | 20 |
| January 15, 2026 | 86.2 | 85.9 | 0 | 86.2 | 85.9 | 20 |
| January 14, 2026 | 85.9 | 85.9 | 0 | 85.9 | 85.9 | 0 |
| January 13, 2026 | 86.3 | 86.3 | 0 | 86.3 | 86.3 | 0 |
| January 08, 2026 | 85.2 | 85.9 | 0 | 85.9 | 85.2 | 162 |
| January 07, 2026 | 86 | 86 | 0 | 86 | 86 | 22 |
| January 06, 2026 | 86.8 | 86.8 | 0 | 86.8 | 86.8 | 6 |
| January 05, 2026 | 86 | 86.3 | 0 | 86.3 | 85.4 | 12 |
| January 02, 2026 | 84.1 | 84.1 | 0 | 84.1 | 84.1 | 4 |
| December 31, 2025 | 84 | 84 | 0 | 84 | 84 | 0 |
| December 30, 2025 | 83.6 | 83.6 | 0 | 83.6 | 83.6 | 14 |
| December 29, 2025 | 84 | 84 | 0 | 84 | 84 | 1 |
| December 24, 2025 | 83.7 | 83.4 | 0 | 83.7 | 83.4 | 103 |
