Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 254.50 | 256.00 | 252.50 | 255.00 | 251.78 | 3,580 |
| 2023-07-10 | 247.50 | 255.50 | 247.50 | 254.00 | 250.80 | 4,434 |
| 2023-07-07 | 248.50 | 252.00 | 245.00 | 250.00 | 246.85 | 7,435 |
| 2023-07-06 | 250.50 | 253.00 | 247.50 | 250.50 | 247.34 | 4,770 |
| 2023-07-05 | 244.00 | 255.00 | 241.50 | 254.50 | 251.29 | 8,267 |
| 2023-07-04 | 241.00 | 250.00 | 232.50 | 246.50 | 243.39 | 25,903 |
| 2023-07-03 | 271.00 | 272.00 | 268.50 | 271.00 | 267.58 | 1,748 |
| 2023-06-30 | 271.00 | 271.50 | 267.50 | 270.50 | 267.09 | 2,118 |
| 2023-06-29 | 274.50 | 274.50 | 266.50 | 269.50 | 266.10 | 1,901 |
| 2023-06-28 | 268.00 | 271.00 | 264.50 | 267.50 | 264.13 | 5,221 |
| 2023-06-27 | 285.50 | 285.50 | 262.00 | 268.00 | 264.62 | 8,139 |
| 2023-06-26 | 274.00 | 274.00 | 264.50 | 268.00 | 264.62 | 4,756 |
| 2023-06-23 | 273.50 | 277.50 | 273.50 | 275.50 | 270.72 | 1,882 |
| 2023-06-22 | 280.00 | 280.00 | 273.50 | 277.00 | 272.20 | 2,344 |
| 2023-06-21 | 280.00 | 281.50 | 277.50 | 280.00 | 275.15 | 1,266 |
| 2023-06-20 | 285.50 | 287.50 | 278.00 | 282.00 | 277.11 | 3,705 |
| 2023-06-19 | 288.50 | 288.50 | 285.50 | 285.50 | 280.55 | 1,085 |
| 2023-06-16 | 292.00 | 292.00 | 288.50 | 290.50 | 285.46 | 4,655 |
| 2023-06-15 | 292.00 | 292.00 | 287.00 | 289.00 | 283.99 | 995 |
| 2023-06-14 | 288.00 | 292.50 | 288.00 | 292.00 | 286.94 | 3,018 |
| 2023-06-13 | 292.50 | 295.00 | 288.00 | 288.50 | 283.50 | 1,259 |
| 2023-06-12 | 290.00 | 291.50 | 285.00 | 291.50 | 286.45 | 2,285 |
| 2023-06-09 | 294.50 | 294.50 | 289.00 | 289.00 | 283.99 | 943 |
| 2023-06-08 | 296.50 | 296.50 | 290.00 | 291.00 | 285.95 | 2,161 |
| 2023-06-07 | 301.00 | 301.00 | 294.00 | 296.00 | 290.87 | 974 |
| 2023-06-06 | 297.50 | 297.50 | 293.00 | 295.00 | 289.88 | 1,016 |
| 2023-06-05 | 305.50 | 306.50 | 297.50 | 297.50 | 292.34 | 3,231 |
| 2023-06-02 | 294.00 | 305.00 | 294.00 | 304.50 | 299.22 | 3,060 |
| 2023-06-01 | 285.00 | 291.50 | 282.50 | 291.50 | 286.45 | 2,338 |
| 2023-05-31 | 290.00 | 293.00 | 285.00 | 285.00 | 280.06 | 14,563 |
| 2023-05-30 | 299.00 | 300.00 | 290.00 | 291.00 | 285.95 | 2,019 |
| 2023-05-29 | 296.00 | 299.00 | 296.00 | 299.00 | 293.82 | 695 |
| 2023-05-26 | 298.00 | 298.50 | 294.50 | 297.00 | 291.85 | 1,608 |
| 2023-05-25 | 295.50 | 302.00 | 293.00 | 294.50 | 289.39 | 2,636 |
| 2023-05-24 | 300.50 | 300.50 | 293.00 | 294.50 | 289.39 | 1,113 |
| 2023-05-23 | 306.50 | 306.50 | 301.00 | 301.50 | 296.27 | 1,939 |
| 2023-05-22 | 306.50 | 306.50 | 296.50 | 306.00 | 300.69 | 2,412 |
| 2023-05-19 | 312.00 | 312.50 | 305.50 | 307.00 | 301.68 | 2,478 |
| 2023-05-18 | 303.50 | 310.50 | 303.50 | 305.00 | 299.71 | 2,068 |
| 2023-05-17 | 312.50 | 313.50 | 300.00 | 302.50 | 297.25 | 3,526 |
| 2023-05-16 | 312.00 | 314.00 | 310.00 | 312.00 | 306.59 | 3,865 |
| 2023-05-15 | 306.00 | 313.00 | 306.00 | 311.50 | 306.10 | 1,957 |
| 2023-05-12 | 304.50 | 311.00 | 304.50 | 306.00 | 300.69 | 4,917 |
| 2023-05-11 | 299.00 | 305.00 | 297.50 | 303.50 | 298.24 | 2,681 |
| 2023-05-10 | 295.50 | 299.50 | 293.50 | 298.00 | 292.83 | 1,424 |
| 2023-05-09 | 294.00 | 294.50 | 291.50 | 294.50 | 289.39 | 956 |
| 2023-05-08 | 296.00 | 296.00 | 292.00 | 295.50 | 290.38 | 921 |
| 2023-05-05 | 296.00 | 296.00 | 290.00 | 295.00 | 289.88 | 3,086 |
| 2023-05-04 | 296.50 | 298.50 | 294.00 | 295.50 | 290.38 | 2,146 |
| 2023-05-03 | 297.50 | 297.50 | 288.00 | 297.50 | 292.34 | 4,616 |
| 2023-05-02 | 310.00 | 310.50 | 296.00 | 297.50 | 292.34 | 3,966 |
| 2023-04-28 | 307.00 | 310.00 | 304.00 | 309.50 | 304.13 | 2,841 |
| 2023-04-27 | 304.50 | 308.00 | 304.50 | 307.50 | 302.17 | 2,570 |
| 2023-04-26 | 304.50 | 306.00 | 302.00 | 304.50 | 299.22 | 2,855 |
| 2023-04-25 | 302.50 | 308.00 | 301.00 | 305.50 | 300.20 | 4,207 |
| 2023-04-24 | 299.00 | 303.00 | 298.50 | 303.00 | 297.75 | 3,450 |
| 2023-04-21 | 293.50 | 300.00 | 293.00 | 298.50 | 293.32 | 3,642 |
| 2023-04-20 | 290.50 | 297.00 | 290.00 | 294.00 | 288.90 | 4,132 |
| 2023-04-19 | 290.50 | 300.50 | 286.50 | 299.50 | 294.31 | 4,089 |
| 2023-04-18 | 281.00 | 294.00 | 281.00 | 294.00 | 288.90 | 15,885 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 1.4500 EUR |
| 2025-06-24 | 1.4500 EUR |
| 2024-06-25 | 1.3200 EUR |
| 2023-06-26 | 1.3200 EUR |
| 2022-06-24 | 1.2500 EUR |
| 2021-06-23 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.