Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 350.25 | 355.00 | 347.75 | 347.75 | 347.75 | 2 |
| 2026-10-22 | 349.50 | 355.00 | 349.50 | 349.50 | 349.50 | 0 |
| 2026-10-21 | 344.50 | 355.00 | 344.50 | 344.50 | 344.50 | 0 |
| 2026-10-20 | 347.50 | 355.00 | 344.75 | 344.75 | 344.75 | 0 |
| 2026-10-19 | 336.50 | 355.00 | 336.50 | 336.50 | 336.50 | 0 |
| 2026-10-16 | 337.00 | 355.00 | 337.00 | 337.00 | 337.00 | 20 |
| 2026-10-15 | 335.25 | 336.50 | 333.00 | 335.00 | 335.00 | 1 |
| 2026-10-14 | 327.00 | 335.00 | 327.00 | 334.50 | 334.50 | 77 |
| 2026-10-13 | 324.50 | 326.00 | 324.50 | 324.50 | 324.50 | 15 |
| 2026-10-12 | 317.00 | 319.00 | 316.00 | 317.50 | 317.50 | 1 |
| 2026-10-09 | 318.75 | 321.00 | 316.00 | 316.00 | 316.00 | 406 |
| 2026-10-08 | 317.00 | 317.50 | 317.00 | 317.50 | 317.50 | 387 |
| 2026-10-07 | 310.75 | 316.75 | 310.00 | 316.75 | 316.75 | 925 |
| 2026-10-06 | 310.75 | 313.50 | 309.00 | 311.00 | 311.00 | 40 |
| 2026-10-05 | 307.50 | 312.00 | 307.50 | 309.50 | 309.50 | 372 |
| 2026-10-02 | 304.00 | 311.00 | 303.00 | 309.00 | 309.00 | 804 |
| 2026-10-01 | 309.50 | 309.50 | 305.00 | 306.25 | 306.25 | 409 |
| 2026-09-30 | 310.75 | 313.50 | 310.00 | 311.25 | 311.25 | 10 |
| 2026-09-29 | 308.00 | 313.00 | 306.00 | 309.50 | 309.50 | 546 |
| 2026-09-28 | 306.00 | 310.50 | 306.00 | 309.00 | 309.00 | 383 |
| 2026-09-25 | 303.50 | 305.50 | 303.50 | 305.00 | 305.00 | 584 |
| 2026-09-24 | 304.75 | 305.50 | 303.75 | 303.75 | 303.75 | 34 |
| 2026-09-23 | 307.00 | 309.50 | 304.75 | 304.75 | 304.75 | 3 |
| 2026-09-22 | 310.25 | 311.00 | 307.00 | 308.50 | 308.50 | 531 |
| 2026-09-21 | 311.25 | 312.00 | 305.00 | 307.00 | 307.00 | 22 |
| 2026-09-18 | 314.25 | 314.50 | 297.00 | 311.25 | 311.25 | 421 |
| 2026-09-17 | 315.25 | 316.50 | 311.00 | 314.50 | 314.50 | 2 |
| 2026-09-16 | 314.75 | 317.00 | 311.00 | 313.00 | 313.00 | 0 |
| 2026-09-15 | 314.75 | 317.50 | 314.00 | 315.50 | 315.50 | 353 |
| 2026-09-14 | 310.75 | 315.50 | 310.50 | 314.50 | 314.50 | 163 |
| 2026-09-11 | 302.00 | 311.50 | 302.00 | 311.50 | 311.50 | 1 |
| 2026-09-10 | 306.00 | 306.00 | 302.25 | 302.25 | 302.25 | 0 |
| 2026-09-09 | 315.25 | 322.00 | 308.50 | 308.75 | 308.75 | 401 |
| 2026-09-08 | 314.75 | 318.50 | 313.00 | 318.50 | 318.50 | 1 |
| 2026-09-07 | 318.75 | 323.50 | 313.50 | 313.75 | 313.75 | 0 |
| 2026-09-04 | 321.50 | 321.50 | 317.75 | 317.75 | 317.75 | 1 |
| 2026-09-03 | 320.00 | 324.00 | 320.00 | 322.50 | 322.50 | 157 |
| 2026-09-02 | 322.00 | 326.00 | 319.00 | 321.00 | 321.00 | 637 |
| 2026-09-01 | 322.50 | 325.50 | 321.00 | 322.75 | 322.75 | 0 |
| 2026-08-28 | 325.00 | 326.50 | 325.00 | 325.25 | 325.25 | 1 |
| 2026-08-27 | 329.00 | 330.00 | 322.50 | 322.50 | 322.50 | 1 |
| 2026-08-26 | 329.50 | 332.00 | 327.00 | 329.75 | 329.75 | 1 |
| 2026-08-25 | 328.50 | 328.50 | 328.00 | 328.25 | 328.25 | 0 |
| 2026-08-24 | 329.50 | 329.50 | 327.50 | 328.25 | 328.25 | 2 |
| 2026-08-21 | 328.50 | 330.75 | 328.00 | 330.75 | 330.75 | 12 |
| 2026-08-20 | 330.25 | 331.00 | 329.00 | 330.50 | 330.50 | 29 |
| 2026-08-19 | 330.50 | 335.00 | 330.50 | 331.00 | 331.00 | 0 |
| 2026-08-18 | 331.00 | 331.00 | 329.00 | 331.00 | 331.00 | 16 |
| 2026-08-17 | 332.75 | 333.50 | 330.50 | 330.50 | 330.50 | 1 |
| 2026-08-14 | 332.50 | 332.50 | 331.00 | 331.75 | 331.75 | 1 |
| 2026-08-13 | 334.25 | 337.00 | 333.00 | 334.25 | 334.25 | 1 |
| 2026-08-12 | 337.50 | 337.50 | 333.75 | 333.75 | 333.75 | 2 |
| 2026-08-11 | 335.25 | 341.50 | 333.00 | 341.00 | 341.00 | 1 |
| 2026-08-10 | 344.00 | 346.00 | 336.00 | 336.00 | 336.00 | 337 |
| 2026-08-07 | 343.00 | 346.25 | 343.00 | 346.25 | 346.25 | 0 |
| 2026-08-06 | 341.00 | 344.50 | 341.00 | 343.50 | 343.50 | 0 |
| 2026-08-05 | 338.25 | 340.00 | 336.00 | 337.50 | 337.50 | 0 |
| 2026-08-04 | 342.00 | 342.00 | 337.00 | 337.50 | 337.50 | 5 |
| 2026-08-03 | 344.00 | 344.00 | 339.50 | 341.50 | 341.50 | 94 |
| 2026-07-31 | 339.00 | 343.00 | 339.00 | 339.00 | 339.00 | 505 |
Page 1 of 5 · 255 trading daysOlder →
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.