Comparing Back to the side-by-side chart ↗
Vetoquinol (VETO.PA) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.00 | 79.20 | 78.20 | 78.30 | -1.26% | 3,879 |
| 2026-10-15 | 78.00 | 79.30 | 77.80 | 79.30 | +1.54% | 3,426 |
| 2026-10-14 | 76.10 | 78.10 | 75.90 | 78.10 | +2.09% | 4,818 |
| 2026-10-13 | 75.00 | 76.50 | 75.00 | 76.50 | +1.86% | 3,544 |
| 2026-10-12 | 76.90 | 77.10 | 75.10 | 75.10 | -3.22% | 4,833 |
| 2026-10-09 | 75.40 | 77.70 | 75.40 | 77.60 | +3.05% | 4,935 |
| 2026-10-08 | 75.80 | 76.50 | 74.70 | 75.30 | -1.57% | 5,300 |
| 2026-10-07 | 76.10 | 77.00 | 75.50 | 76.50 | +0.66% | 11,599 |
| 2026-10-06 | 73.90 | 76.20 | 73.90 | 76.00 | +2.98% | 4,613 |
| 2026-10-05 | 73.60 | 74.80 | 73.50 | 73.80 | +0.27% | 8,514 |
| 2026-10-02 | 72.90 | 74.20 | 72.10 | 73.60 | +0.55% | 4,752 |
| 2026-10-01 | 75.60 | 75.60 | 73.10 | 73.20 | -3.56% | 4,996 |
| 2026-09-30 | 76.40 | 76.80 | 75.70 | 75.90 | -0.65% | 4,909 |
| 2026-09-29 | 74.70 | 77.20 | 74.70 | 76.40 | +2.41% | 6,166 |
| 2026-09-28 | 75.50 | 75.90 | 74.60 | 74.60 | -1.19% | 7,392 |
| 2026-09-25 | 75.60 | 76.00 | 75.50 | 75.50 | +0.00% | 2,367 |
| 2026-09-24 | 75.50 | 76.40 | 75.20 | 75.50 | +0.00% | 4,515 |
| 2026-09-23 | 75.70 | 76.10 | 75.00 | 75.50 | -0.13% | 22,925 |
| 2026-09-22 | 74.60 | 76.70 | 74.30 | 75.60 | +1.34% | 4,938 |
| 2026-09-21 | 73.70 | 75.00 | 73.70 | 74.60 | +1.36% | 4,876 |
| 2026-09-18 | 76.30 | 76.30 | 73.60 | 73.60 | -3.41% | 8,682 |
| 2026-09-17 | 76.80 | 78.20 | 76.20 | 76.20 | +0.66% | 6,452 |
| 2026-09-16 | 76.30 | 76.80 | 75.70 | 75.70 | -0.39% | 6,893 |
| 2026-09-15 | 77.80 | 78.60 | 75.40 | 76.00 | -3.43% | 10,661 |
| 2026-09-14 | 76.90 | 79.50 | 76.00 | 78.70 | +1.68% | 12,992 |
| 2026-09-11 | 72.10 | 78.80 | 72.00 | 77.40 | +17.10% | 52,746 |
| 2026-09-10 | 66.40 | 67.10 | 65.70 | 66.10 | -0.60% | 5,731 |
| 2026-09-09 | 67.30 | 67.50 | 66.10 | 66.50 | -1.34% | 5,953 |
| 2026-09-08 | 67.60 | 68.00 | 67.30 | 67.40 | -0.30% | 3,888 |
| 2026-09-07 | 68.60 | 68.70 | 67.40 | 67.60 | -1.31% | 6,436 |
| 2026-09-04 | 69.90 | 69.90 | 68.50 | 68.50 | -2.00% | 3,354 |
| 2026-09-03 | 69.90 | 70.80 | 69.80 | 69.90 | +0.00% | 3,635 |
| 2026-09-02 | 69.70 | 70.80 | 69.40 | 69.90 | +0.29% | 6,878 |
| 2026-09-01 | 69.20 | 70.60 | 69.00 | 69.70 | +0.58% | 7,019 |
| 2026-08-31 | 70.70 | 70.90 | 69.30 | 69.30 | -1.28% | 5,290 |
| 2026-08-28 | 70.90 | 71.50 | 69.80 | 70.20 | -0.85% | 12,533 |
| 2026-08-27 | 72.30 | 73.10 | 70.60 | 70.80 | -1.39% | 13,691 |
| 2026-08-26 | 70.60 | 73.00 | 70.60 | 71.80 | +1.70% | 30,017 |
| 2026-08-25 | 70.60 | 71.00 | 70.30 | 70.60 | +0.14% | 6,379 |
| 2026-08-24 | 70.60 | 71.00 | 70.20 | 70.50 | +0.00% | 2,989 |
| 2026-08-21 | 71.00 | 71.00 | 70.30 | 70.50 | -0.70% | 3,374 |
| 2026-08-20 | 71.60 | 71.60 | 70.60 | 71.00 | -0.98% | 2,829 |
| 2026-08-19 | 70.80 | 72.30 | 70.60 | 71.70 | +1.13% | 2,796 |
| 2026-08-18 | 70.70 | 70.90 | 70.50 | 70.90 | +0.71% | 1,602 |
| 2026-08-17 | 71.20 | 72.00 | 70.40 | 70.40 | -0.71% | 4,653 |
| 2026-08-14 | 71.30 | 71.60 | 70.60 | 70.90 | -0.56% | 5,034 |
| 2026-08-13 | 71.50 | 71.90 | 71.30 | 71.30 | -0.14% | 2,914 |
| 2026-08-12 | 71.80 | 71.80 | 71.20 | 71.40 | -0.56% | 3,408 |
| 2026-08-11 | 72.10 | 72.20 | 71.60 | 71.80 | -0.42% | 1,744 |
| 2026-08-10 | 72.90 | 73.00 | 72.10 | 72.10 | -0.69% | 3,857 |
| 2026-08-07 | 71.40 | 74.10 | 71.40 | 72.60 | +1.82% | 6,738 |
| 2026-08-06 | 71.20 | 72.20 | 71.20 | 71.30 | +0.28% | 126,777 |
| 2026-08-05 | 72.40 | 72.80 | 71.10 | 71.10 | -0.84% | 3,886 |
| 2026-08-04 | 72.20 | 73.10 | 71.70 | 71.70 | +0.00% | 19,948 |
| 2026-08-03 | 73.10 | 73.30 | 71.70 | 71.70 | -1.78% | 4,155 |
| 2026-07-31 | 72.80 | 74.20 | 72.80 | 73.00 | +0.41% | 7,729 |
| 2026-07-30 | 72.90 | 73.40 | 72.70 | 72.70 | -0.41% | 3,564 |
| 2026-07-29 | 72.80 | 73.20 | 72.60 | 73.00 | +0.27% | 4,275 |
| 2026-07-28 | 72.60 | 73.10 | 72.00 | 72.80 | +0.28% | 3,574 |
| 2026-07-27 | 72.20 | 72.80 | 71.60 | 72.60 | +1.54% | 7,236 |
| 2026-07-24 | 71.30 | 71.80 | 71.30 | 71.50 | +0.99% | 3,083 |
| 2026-07-23 | 71.50 | 71.50 | 70.70 | 70.80 | -1.26% | 39,911 |
| 2026-07-22 | 71.60 | 72.30 | 71.50 | 71.70 | -0.14% | 2,045 |
| 2026-07-21 | 71.40 | 72.00 | 71.20 | 71.80 | +0.98% | 10,386 |
| 2026-07-20 | 71.40 | 72.00 | 70.40 | 71.10 | -0.42% | 7,420 |
| 2026-07-17 | 72.80 | 73.20 | 71.40 | 71.40 | -1.79% | 2,906 |
| 2026-07-16 | 72.70 | 73.00 | 72.40 | 72.70 | +0.14% | 1,315 |
| 2026-07-15 | 71.60 | 72.90 | 71.60 | 72.60 | +0.97% | 1,890 |
| 2026-07-14 | 72.40 | 72.40 | 70.90 | 71.90 | -1.24% | 3,378 |
| 2026-07-13 | 71.00 | 73.50 | 70.30 | 72.80 | +2.54% | 5,717 |
| 2026-07-10 | 71.40 | 71.60 | 71.00 | 71.00 | -0.42% | 2,558 |
| 2026-07-09 | 71.60 | 71.80 | 70.40 | 71.30 | +0.28% | 4,762 |
| 2026-07-08 | 72.50 | 72.50 | 71.10 | 71.10 | -1.93% | 3,381 |
| 2026-07-07 | 72.80 | 72.80 | 72.00 | 72.50 | +1.26% | 3,275 |
| 2026-07-06 | 71.30 | 71.90 | 71.00 | 71.60 | +1.13% | 4,629 |
| 2026-07-03 | 71.90 | 72.40 | 70.80 | 70.80 | -1.39% | 6,136 |
| 2026-07-02 | 71.30 | 72.50 | 71.10 | 71.80 | +1.13% | 4,526 |
| 2026-07-01 | 71.40 | 71.50 | 70.80 | 71.00 | +0.14% | 4,968 |
| 2026-06-30 | 72.00 | 72.80 | 70.90 | 70.90 | -1.53% | 12,966 |
| 2026-06-29 | 72.40 | 72.40 | 71.20 | 72.00 | -0.55% | 7,575 |
| 2026-06-26 | 71.40 | 72.40 | 71.10 | 72.40 | +0.70% | 4,428 |
| 2026-06-25 | 72.30 | 72.30 | 71.00 | 71.90 | -0.28% | 4,763 |
| 2026-06-24 | 72.30 | 72.80 | 71.40 | 72.10 | -0.41% | 7,177 |
| 2026-06-23 | 70.70 | 72.40 | 70.20 | 72.40 | +2.26% | 5,136 |
| 2026-06-22 | 69.30 | 70.90 | 69.30 | 70.80 | +2.16% | 9,203 |
| 2026-06-19 | 68.90 | 69.90 | 68.90 | 69.30 | +0.87% | 5,199 |
| 2026-06-18 | 69.00 | 69.60 | 68.70 | 68.70 | +0.15% | 6,270 |
| 2026-06-17 | 69.10 | 69.10 | 68.40 | 68.60 | -0.44% | 60,496 |
| 2026-06-16 | 69.60 | 70.80 | 68.90 | 68.90 | -0.86% | 3,914 |
| 2026-06-15 | 70.40 | 70.90 | 69.30 | 69.50 | -0.57% | 3,596 |
| 2026-06-12 | 70.10 | 70.80 | 69.30 | 69.90 | -0.29% | 2,537 |
| 2026-06-11 | 71.00 | 71.50 | 70.10 | 70.10 | -0.85% | 2,307 |
| 2026-06-10 | 70.30 | 71.10 | 70.20 | 70.70 | +0.86% | 9,676 |
| 2026-06-09 | 70.40 | 71.10 | 70.10 | 70.10 | -0.85% | 2,731 |
| 2026-06-08 | 69.50 | 71.00 | 68.80 | 70.70 | +1.73% | 12,246 |
| 2026-06-05 | 68.80 | 70.20 | 68.40 | 69.50 | +0.43% | 29,806 |
| 2026-06-04 | 67.40 | 69.20 | 67.40 | 69.20 | +2.98% | 7,066 |
| 2026-06-03 | 69.00 | 69.00 | 67.20 | 67.20 | -2.75% | 4,957 |
| 2026-06-02 | 70.50 | 70.60 | 68.90 | 69.10 | -1.99% | 6,469 |
| 2026-06-01 | 72.10 | 72.10 | 70.20 | 70.50 | -2.22% | 4,694 |
| 2026-05-29 | 72.50 | 73.50 | 72.10 | 72.10 | -0.55% | 2,440 |
| 2026-05-28 | 72.30 | 72.90 | 72.10 | 72.50 | +0.28% | 6,994 |
| 2026-05-27 | 72.80 | 73.20 | 72.00 | 72.30 | -0.69% | 4,507 |
| 2026-05-26 | 72.00 | 73.40 | 72.00 | 72.80 | +0.97% | 5,384 |
| 2026-05-25 | 72.40 | 72.80 | 71.90 | 72.10 | -0.28% | 1,354 |
| 2026-05-22 | 72.60 | 72.60 | 71.60 | 72.30 | -0.41% | 1,298 |
| 2026-05-21 | 72.20 | 72.80 | 71.60 | 72.60 | +0.83% | 4,476 |
| 2026-05-20 | 72.00 | 72.00 | 70.90 | 72.00 | -0.41% | 3,851 |
| 2026-05-19 | 71.50 | 72.30 | 71.20 | 72.30 | +0.98% | 6,337 |
| 2026-05-18 | 70.80 | 72.10 | 70.20 | 71.60 | +0.85% | 4,379 |
| 2026-05-15 | 72.00 | 72.00 | 70.40 | 71.00 | -1.80% | 4,926 |
| 2026-05-14 | 71.20 | 72.70 | 71.10 | 72.30 | +1.83% | 2,918 |
| 2026-05-13 | 72.60 | 72.60 | 70.90 | 71.00 | -1.53% | 3,785 |
| 2026-05-12 | 73.50 | 73.50 | 71.80 | 72.10 | -1.23% | 2,024 |
| 2026-05-11 | 75.10 | 75.10 | 72.80 | 73.00 | -1.75% | 2,235 |
| 2026-05-08 | 75.70 | 75.70 | 73.30 | 74.30 | -1.85% | 1,283 |
| 2026-05-07 | 76.30 | 76.30 | 74.80 | 75.70 | -0.53% | 1,365 |
| 2026-05-06 | 74.20 | 77.00 | 74.20 | 76.10 | +2.56% | 3,789 |
| 2026-05-05 | 74.00 | 75.30 | 73.70 | 74.20 | -0.27% | 3,555 |
| 2026-05-04 | 77.00 | 77.20 | 74.00 | 74.40 | -3.38% | 6,283 |
| 2026-04-30 | 77.30 | 77.40 | 76.60 | 77.00 | -0.13% | 2,097 |
| 2026-04-29 | 80.00 | 80.00 | 76.60 | 77.10 | -4.22% | 3,745 |
| 2026-04-28 | 80.10 | 81.30 | 79.20 | 80.50 | +0.63% | 2,828 |
| 2026-04-27 | 81.90 | 81.90 | 80.00 | 80.00 | -2.32% | 2,135 |
| 2026-04-24 | 80.60 | 81.90 | 79.10 | 81.90 | +1.61% | 2,822 |
| 2026-04-23 | 80.90 | 80.90 | 80.00 | 80.60 | -0.37% | 836 |
| 2026-04-22 | 82.50 | 82.50 | 80.60 | 80.90 | -1.94% | 1,336 |
| 2026-04-21 | 82.80 | 83.70 | 81.60 | 82.50 | -1.79% | 1,595 |
| 2026-04-20 | 80.20 | 84.90 | 78.90 | 84.00 | +5.00% | 5,218 |
| 2026-04-17 | 79.40 | 80.50 | 79.10 | 80.00 | +0.50% | 2,495 |
| 2026-04-16 | 80.00 | 80.00 | 79.00 | 79.60 | -0.50% | 1,495 |
| 2026-04-15 | 80.00 | 80.20 | 79.60 | 80.00 | +0.00% | 1,573 |
| 2026-04-14 | 80.20 | 80.90 | 79.50 | 80.00 | +0.63% | 1,501 |
| 2026-04-13 | 80.30 | 80.30 | 78.60 | 79.50 | -0.87% | 1,330 |
| 2026-04-10 | 78.50 | 82.00 | 78.50 | 80.20 | +3.22% | 2,783 |
| 2026-04-09 | 78.90 | 78.90 | 77.00 | 77.70 | -1.15% | 2,245 |
| 2026-04-08 | 79.80 | 79.80 | 78.30 | 78.60 | +2.08% | 3,144 |
| 2026-04-07 | 79.20 | 79.90 | 77.00 | 77.00 | -1.79% | 3,496 |
| 2026-04-02 | 78.30 | 78.40 | 76.70 | 78.40 | +0.13% | 2,517 |
| 2026-04-01 | 79.50 | 79.50 | 78.10 | 78.30 | -0.51% | 1,516 |
| 2026-03-31 | 78.80 | 79.40 | 78.50 | 78.70 | -0.25% | 946 |
| 2026-03-30 | 78.30 | 78.90 | 78.00 | 78.90 | +1.15% | 966 |
| 2026-03-27 | 79.80 | 79.80 | 76.60 | 78.00 | -2.99% | 9,116 |
| 2026-03-26 | 78.40 | 80.40 | 78.20 | 80.40 | +1.77% | 1,695 |
| 2026-03-25 | 79.50 | 79.90 | 78.50 | 79.00 | +0.00% | 779 |
| 2026-03-24 | 78.80 | 79.50 | 78.70 | 79.00 | +0.25% | 1,967 |
| 2026-03-23 | 78.00 | 79.40 | 76.10 | 78.80 | +0.25% | 3,514 |
| 2026-03-20 | 79.50 | 79.70 | 78.60 | 78.60 | -1.13% | 1,733 |
| 2026-03-19 | 78.70 | 79.50 | 78.10 | 79.50 | +1.02% | 1,775 |
| 2026-03-18 | 77.00 | 78.90 | 77.00 | 78.70 | +2.21% | 1,868 |
| 2026-03-17 | 76.50 | 77.00 | 76.20 | 77.00 | +0.39% | 2,030 |
| 2026-03-16 | 78.20 | 78.20 | 76.00 | 76.70 | -2.04% | 1,634 |
| 2026-03-13 | 78.40 | 78.40 | 77.60 | 78.30 | +0.00% | 891 |
| 2026-03-12 | 79.90 | 79.90 | 78.30 | 78.30 | -1.88% | 974 |
| 2026-03-11 | 82.30 | 82.40 | 79.70 | 79.80 | -1.60% | 1,445 |
| 2026-03-10 | 80.00 | 82.10 | 79.50 | 81.10 | +1.88% | 2,468 |
| 2026-03-09 | 77.50 | 80.00 | 75.60 | 79.60 | +1.40% | 2,902 |
| 2026-03-06 | 82.20 | 82.20 | 78.00 | 78.50 | -4.50% | 2,835 |
| 2026-03-05 | 81.30 | 82.20 | 81.00 | 82.20 | +1.48% | 1,323 |
| 2026-03-04 | 81.00 | 81.60 | 81.00 | 81.00 | +0.00% | 1,232 |
| 2026-03-03 | 82.70 | 82.70 | 81.00 | 81.00 | -3.46% | 2,561 |
| 2026-03-02 | 83.10 | 83.90 | 75.00 | 83.90 | -0.94% | 3,083 |
| 2026-02-27 | 85.20 | 85.30 | 84.20 | 84.70 | -0.70% | 641 |
| 2026-02-26 | 85.50 | 85.50 | 84.70 | 85.30 | -0.12% | 871 |
| 2026-02-25 | 85.40 | 85.40 | 84.80 | 85.40 | -0.35% | 913 |
| 2026-02-24 | 84.90 | 85.70 | 83.40 | 85.70 | +0.59% | 2,622 |
| 2026-02-23 | 86.40 | 87.10 | 85.20 | 85.20 | -1.73% | 1,429 |
| 2026-02-20 | 86.40 | 86.90 | 86.20 | 86.70 | +0.23% | 881 |
| 2026-02-19 | 87.10 | 87.30 | 85.80 | 86.50 | -0.57% | 1,845 |
| 2026-02-18 | 88.70 | 88.70 | 87.00 | 87.00 | -1.36% | 2,254 |
| 2026-02-17 | 88.10 | 88.70 | 87.40 | 88.20 | +0.11% | 2,065 |
| 2026-02-16 | 91.00 | 91.10 | 88.10 | 88.10 | -3.19% | 2,369 |
| 2026-02-13 | 90.00 | 91.50 | 90.00 | 91.00 | +1.68% | 3,826 |
| 2026-02-12 | 87.20 | 90.20 | 87.20 | 89.50 | +2.76% | 4,919 |
| 2026-02-11 | 86.60 | 87.10 | 85.70 | 87.10 | +0.69% | 1,596 |
| 2026-02-10 | 86.60 | 87.40 | 86.50 | 86.50 | +0.00% | 3,594 |
| 2026-02-09 | 86.90 | 87.60 | 86.50 | 86.50 | -0.57% | 1,757 |
| 2026-02-06 | 85.80 | 87.70 | 85.80 | 87.00 | +1.64% | 2,646 |
| 2026-02-05 | 84.20 | 85.80 | 84.10 | 85.60 | +1.66% | 3,034 |
| 2026-02-04 | 87.40 | 87.80 | 84.20 | 84.20 | -3.00% | 5,591 |
| 2026-02-03 | 84.50 | 86.80 | 84.50 | 86.80 | +2.72% | 2,564 |
| 2026-02-02 | 87.40 | 88.50 | 84.50 | 84.50 | -2.76% | 4,475 |
| 2026-01-30 | 85.20 | 87.80 | 84.90 | 86.90 | +2.12% | 6,095 |
| 2026-01-29 | 85.20 | 85.60 | 84.80 | 85.10 | -0.12% | 2,240 |
| 2026-01-28 | 85.90 | 86.00 | 85.00 | 85.20 | -0.81% | 1,978 |
| 2026-01-27 | 85.20 | 85.90 | 85.00 | 85.90 | +1.18% | 1,182 |
| 2026-01-26 | 84.30 | 85.60 | 83.70 | 84.90 | +0.59% | 4,153 |
| 2026-01-23 | 84.00 | 84.40 | 83.70 | 84.40 | +0.00% | 1,134 |
| 2026-01-22 | 83.60 | 85.00 | 83.60 | 84.40 | +1.69% | 4,783 |
| 2026-01-21 | 82.70 | 84.00 | 81.80 | 83.00 | +0.36% | 5,203 |
| 2026-01-20 | 84.70 | 85.80 | 82.40 | 82.70 | -2.82% | 4,297 |
| 2026-01-19 | 85.00 | 85.10 | 83.30 | 85.10 | +0.00% | 4,370 |
| 2026-01-16 | 85.50 | 86.60 | 85.10 | 85.10 | -0.47% | 3,404 |
| 2026-01-15 | 86.00 | 86.20 | 85.40 | 85.50 | -0.47% | 3,120 |
| 2026-01-14 | 85.50 | 86.00 | 85.00 | 85.90 | +0.12% | 2,782 |
| 2026-01-13 | 86.00 | 86.20 | 85.10 | 85.80 | -0.12% | 2,000 |
| 2026-01-12 | 87.40 | 87.40 | 85.50 | 85.90 | -1.15% | 2,451 |
| 2026-01-09 | 85.80 | 87.20 | 85.30 | 86.90 | +1.28% | 2,335 |
| 2026-01-08 | 86.60 | 86.60 | 85.20 | 85.80 | -0.69% | 2,154 |
| 2026-01-07 | 86.20 | 86.90 | 84.10 | 86.40 | +1.41% | 3,471 |
| 2026-01-06 | 86.80 | 87.40 | 84.90 | 85.20 | -0.70% | 5,286 |
| 2026-01-05 | 86.00 | 86.50 | 85.00 | 85.80 | +1.66% | 5,492 |
| 2026-01-02 | 83.60 | 84.40 | 82.70 | 84.40 | +1.08% | 2,265 |
| 2025-12-31 | 83.90 | 83.90 | 83.50 | 83.50 | -0.24% | 471 |
| 2025-12-30 | 83.80 | 83.90 | 83.30 | 83.70 | +0.12% | 1,880 |
| 2025-12-29 | 83.70 | 84.20 | 83.40 | 83.60 | -0.48% | 3,909 |
| 2025-12-24 | 83.80 | 84.00 | 83.40 | 84.00 | +0.96% | 2,204 |
| 2025-12-23 | 83.20 | 83.60 | 82.40 | 83.20 | -0.60% | 3,859 |
| 2025-12-22 | 80.60 | 83.70 | 80.60 | 83.70 | +3.85% | 6,120 |
| 2025-12-19 | 79.30 | 80.60 | 79.00 | 80.60 | +2.03% | 1,873 |
| 2025-12-18 | 78.20 | 79.30 | 78.20 | 79.00 | +1.15% | 2,630 |
| 2025-12-17 | 78.00 | 78.40 | 78.00 | 78.10 | +0.39% | 1,012 |
| 2025-12-16 | 77.20 | 77.90 | 77.20 | 77.80 | +0.13% | 1,187 |
| 2025-12-15 | 77.30 | 77.70 | 77.10 | 77.70 | +0.91% | 1,174 |
| 2025-12-12 | 77.60 | 77.60 | 76.40 | 77.00 | -0.26% | 3,280 |
| 2025-12-11 | 77.00 | 77.20 | 76.20 | 77.20 | +0.26% | 1,437 |
| 2025-12-10 | 77.20 | 77.40 | 76.20 | 77.00 | +0.00% | 2,241 |
| 2025-12-09 | 77.40 | 78.00 | 76.90 | 77.00 | -0.26% | 5,106 |
| 2025-12-08 | 75.20 | 77.80 | 75.20 | 77.20 | +2.93% | 8,265 |
| 2025-12-05 | 72.40 | 75.20 | 72.40 | 75.00 | +3.59% | 2,464 |
| 2025-12-04 | 72.60 | 73.40 | 72.40 | 72.40 | -0.28% | 1,404 |
| 2025-12-03 | 71.00 | 72.70 | 70.80 | 72.60 | +2.25% | 7,708 |
| 2025-12-02 | 72.80 | 72.80 | 70.80 | 71.00 | -2.34% | 2,710 |
| 2025-12-01 | 73.00 | 73.00 | 72.20 | 72.70 | -0.82% | 1,064 |
| 2025-11-28 | 72.20 | 73.30 | 72.00 | 73.30 | +0.96% | 1,115 |
| 2025-11-27 | 72.40 | 72.80 | 72.20 | 72.60 | +0.55% | 815 |
| 2025-11-26 | 71.90 | 72.50 | 71.70 | 72.20 | +0.42% | 1,389 |
| 2025-11-25 | 71.80 | 71.90 | 70.80 | 71.90 | +0.56% | 819 |
| 2025-11-24 | 71.80 | 72.00 | 70.40 | 71.50 | -1.11% | 5,718 |
| 2025-11-21 | 71.20 | 72.30 | 70.40 | 72.30 | +2.41% | 2,254 |
| 2025-11-20 | 72.20 | 72.20 | 70.60 | 70.60 | -2.75% | 2,269 |
| 2025-11-19 | 71.00 | 72.60 | 71.00 | 72.60 | +2.54% | 5,829 |
| 2025-11-18 | 70.60 | 71.30 | 70.50 | 70.80 | -0.14% | 4,326 |
| 2025-11-17 | 72.30 | 72.50 | 70.70 | 70.90 | -1.94% | 5,159 |
| 2025-11-14 | 73.40 | 73.40 | 71.90 | 72.30 | -0.82% | 3,497 |
| 2025-11-13 | 73.40 | 73.90 | 72.90 | 72.90 | -0.41% | 1,306 |
| 2025-11-12 | 72.50 | 73.60 | 71.80 | 73.20 | +1.53% | 2,402 |
| 2025-11-11 | 72.80 | 73.00 | 71.80 | 72.10 | -0.41% | 2,336 |
| 2025-11-10 | 71.80 | 72.80 | 71.60 | 72.40 | +0.84% | 2,027 |
| 2025-11-07 | 72.80 | 72.80 | 71.60 | 71.80 | -0.83% | 3,060 |
| 2025-11-06 | 72.80 | 72.80 | 72.20 | 72.40 | -0.14% | 1,447 |
| 2025-11-05 | 73.60 | 73.60 | 72.40 | 72.50 | -1.76% | 3,213 |
| 2025-11-04 | 74.20 | 74.60 | 73.20 | 73.80 | -0.81% | 4,772 |
| 2025-11-03 | 75.10 | 75.40 | 74.20 | 74.40 | -0.27% | 1,375 |
| 2025-10-31 | 74.00 | 75.00 | 74.00 | 74.60 | +0.81% | 2,062 |
| 2025-10-30 | 75.00 | 75.00 | 73.60 | 74.00 | -1.33% | 3,696 |
| 2025-10-29 | 75.00 | 76.80 | 74.20 | 75.00 | -4.21% | 10,252 |
| 2025-10-28 | 78.60 | 78.80 | 78.10 | 78.30 | -0.63% | 804 |
| 2025-10-27 | 78.20 | 78.80 | 77.50 | 78.80 | +0.77% | 1,478 |
| 2025-10-24 | 78.20 | 78.20 | 76.40 | 78.20 | -0.13% | 1,169 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+14.86%). Pire mois : Oct (-4.85%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Vetoquinol (VETO.PA) ?
78.30 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de VETO.PA ?
Plus haut à 91.50 et plus bas à 65.70 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Vetoquinol ?
Historiquement, le mois le plus fort de VETO.PA a été Déc (moyenne +14.86%) et le plus faible Oct (moyenne -4.85%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 458 bougies quotidiennes du data lake Closelook.