Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 342.75 | 348.00 | 342.75 | 347.50 | 344.42 | 351 |
| 2024-09-04 | 340.00 | 341.00 | 340.00 | 340.75 | 337.73 | 4 |
| 2024-09-03 | 343.00 | 345.50 | 343.00 | 343.00 | 339.96 | 10 |
| 2024-09-02 | 347.50 | 347.50 | 341.50 | 344.00 | 340.96 | 12,033 |
| 2024-08-30 | 341.50 | 348.00 | 340.50 | 348.00 | 344.92 | 148 |
| 2024-08-29 | 333.75 | 341.25 | 332.50 | 341.25 | 338.23 | 75 |
| 2024-08-28 | 340.00 | 340.00 | 334.75 | 334.75 | 331.79 | 19 |
| 2024-08-27 | 345.50 | 345.50 | 341.50 | 341.75 | 338.73 | 3 |
| 2024-08-23 | 341.00 | 341.00 | 339.50 | 341.00 | 337.98 | 5 |
| 2024-08-22 | 346.00 | 346.00 | 343.00 | 343.25 | 340.21 | 18 |
| 2024-08-21 | 347.50 | 349.00 | 343.50 | 344.50 | 341.45 | 4,233 |
| 2024-08-20 | 344.00 | 344.00 | 344.00 | 344.00 | 340.96 | 0 |
| 2024-08-19 | 345.50 | 349.00 | 342.00 | 348.00 | 344.92 | 87 |
| 2024-08-16 | 342.00 | 342.00 | 340.00 | 340.00 | 336.99 | 7 |
| 2024-08-15 | 344.50 | 344.50 | 341.50 | 344.50 | 341.45 | 5 |
| 2024-08-14 | 342.50 | 343.25 | 342.00 | 343.25 | 340.21 | 5 |
| 2024-08-13 | 341.00 | 342.50 | 341.00 | 341.25 | 338.23 | 2 |
| 2024-08-12 | 342.50 | 342.50 | 338.50 | 342.00 | 338.97 | 8,030 |
| 2024-08-09 | 339.00 | 339.00 | 334.50 | 337.75 | 334.76 | 13 |
| 2024-08-08 | 335.50 | 335.50 | 332.50 | 333.75 | 330.80 | 26 |
| 2024-08-07 | 335.25 | 335.50 | 335.25 | 335.25 | 332.28 | 4 |
| 2024-08-06 | 333.75 | 334.00 | 332.00 | 332.00 | 329.06 | 44 |
| 2024-08-05 | 330.25 | 334.00 | 326.00 | 331.25 | 328.32 | 204 |
| 2024-08-02 | 347.00 | 352.00 | 338.50 | 339.00 | 336.00 | 9 |
| 2024-08-01 | 350.25 | 350.50 | 340.50 | 344.25 | 341.20 | 187 |
| 2024-07-31 | 355.75 | 358.00 | 351.13 | 351.25 | 348.14 | 74 |
| 2024-07-30 | 347.00 | 359.50 | 347.00 | 356.00 | 352.85 | 16 |
| 2024-07-29 | 343.50 | 346.00 | 343.50 | 345.50 | 342.44 | 2 |
| 2024-07-26 | 340.50 | 346.75 | 340.50 | 346.75 | 343.68 | 12 |
| 2024-07-25 | 341.00 | 346.00 | 340.00 | 341.50 | 338.48 | 15 |
| 2024-07-24 | 350.25 | 353.50 | 341.50 | 352.00 | 348.88 | 98 |
| 2024-07-23 | 356.50 | 356.50 | 348.50 | 348.75 | 345.66 | 61 |
| 2024-07-22 | 353.75 | 355.50 | 352.00 | 355.50 | 352.35 | 423 |
| 2024-07-19 | 348.00 | 353.50 | 347.50 | 351.00 | 347.89 | 77 |
| 2024-07-18 | 352.25 | 355.00 | 350.00 | 352.25 | 349.13 | 42 |
| 2024-07-17 | 359.00 | 359.00 | 349.50 | 350.75 | 347.65 | 90 |
| 2024-07-16 | 369.00 | 370.00 | 361.50 | 367.75 | 364.50 | 27 |
| 2024-07-15 | 360.00 | 368.50 | 360.00 | 368.50 | 365.24 | 17 |
| 2024-07-12 | 345.50 | 360.50 | 345.50 | 360.50 | 357.31 | 82 |
| 2024-07-11 | 347.50 | 347.50 | 344.00 | 345.50 | 342.44 | 50 |
| 2024-07-10 | 348.50 | 354.50 | 347.50 | 351.00 | 347.89 | 2,018 |
| 2024-07-09 | 354.25 | 355.50 | 347.75 | 347.75 | 344.67 | 12,097 |
| 2024-07-08 | 371.75 | 374.00 | 350.00 | 352.00 | 348.88 | 315 |
| 2024-07-05 | 352.50 | 364.00 | 352.50 | 364.00 | 360.78 | 12,030 |
| 2024-07-04 | 349.00 | 351.00 | 343.00 | 351.00 | 347.89 | 12,081 |
| 2024-07-03 | 338.25 | 347.00 | 336.50 | 346.50 | 343.43 | 194 |
| 2024-07-02 | 337.50 | 337.50 | 333.00 | 336.00 | 333.03 | 190 |
| 2024-07-01 | 340.00 | 340.00 | 336.50 | 340.00 | 336.99 | 587 |
| 2024-06-28 | 331.50 | 331.50 | 323.00 | 326.25 | 323.36 | 237 |
| 2024-06-27 | 334.25 | 334.50 | 332.50 | 333.25 | 330.30 | 5,325 |
| 2024-06-26 | 334.75 | 340.00 | 330.00 | 336.00 | 333.03 | 117 |
| 2024-06-25 | 343.50 | 348.00 | 333.00 | 335.25 | 332.28 | 176 |
| 2024-06-24 | 354.50 | 354.50 | 346.50 | 350.00 | 345.59 | 115 |
| 2024-06-21 | 345.50 | 352.00 | 345.50 | 350.50 | 346.09 | 79 |
| 2024-06-20 | 343.00 | 348.25 | 343.00 | 348.25 | 343.87 | 75 |
| 2024-06-19 | 346.50 | 348.50 | 343.00 | 345.00 | 340.66 | 619 |
| 2024-06-18 | 343.50 | 347.75 | 343.50 | 347.75 | 343.37 | 38 |
| 2024-06-17 | 336.00 | 341.00 | 336.00 | 338.50 | 334.24 | 16,329 |
| 2024-06-14 | 339.50 | 339.50 | 333.00 | 336.00 | 331.77 | 252 |
| 2024-06-13 | 349.00 | 349.00 | 343.00 | 343.75 | 339.42 | 13 |
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.