Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 354.75 | 356.50 | 349.50 | 353.75 | 349.30 | 12,012 |
| 2024-06-11 | 358.50 | 358.50 | 352.25 | 352.25 | 347.82 | 28 |
| 2024-06-10 | 360.00 | 361.50 | 359.50 | 360.00 | 355.47 | 32 |
| 2024-06-07 | 368.50 | 368.50 | 362.50 | 362.50 | 357.94 | 6 |
| 2024-06-06 | 360.50 | 371.50 | 360.50 | 371.50 | 366.82 | 29 |
| 2024-06-05 | 351.75 | 359.50 | 348.50 | 359.50 | 354.97 | 66 |
| 2024-06-04 | 350.25 | 352.50 | 349.75 | 349.75 | 345.35 | 5 |
| 2024-06-03 | 358.25 | 359.50 | 352.00 | 353.00 | 348.56 | 65 |
| 2024-05-31 | 352.50 | 358.00 | 352.50 | 356.50 | 352.01 | 887 |
| 2024-05-30 | 351.75 | 354.00 | 351.50 | 353.25 | 348.80 | 138 |
| 2024-05-29 | 351.25 | 354.00 | 350.00 | 351.00 | 346.58 | 41 |
| 2024-05-28 | 354.75 | 359.00 | 353.25 | 353.25 | 348.80 | 41 |
| 2024-05-24 | 357.00 | 361.00 | 357.00 | 360.75 | 356.21 | 86 |
| 2024-05-23 | 361.00 | 361.00 | 358.00 | 361.00 | 356.46 | 183 |
| 2024-05-22 | 357.75 | 362.25 | 357.00 | 362.25 | 357.69 | 1 |
| 2024-05-21 | 351.25 | 359.50 | 334.00 | 356.00 | 351.52 | 88 |
| 2024-05-20 | 352.75 | 358.50 | 350.00 | 350.00 | 345.59 | 11 |
| 2024-05-17 | 359.50 | 359.50 | 354.50 | 354.50 | 350.04 | 63 |
| 2024-05-16 | 366.50 | 367.50 | 358.00 | 359.25 | 354.73 | 37 |
| 2024-05-15 | 366.50 | 368.25 | 363.00 | 368.25 | 363.61 | 25 |
| 2024-05-14 | 363.50 | 365.75 | 359.00 | 365.75 | 361.15 | 132 |
| 2024-05-13 | 356.75 | 358.25 | 353.00 | 358.25 | 353.74 | 15 |
| 2024-05-10 | 355.00 | 356.50 | 355.00 | 356.50 | 352.01 | 90 |
| 2024-05-09 | 357.75 | 358.50 | 355.50 | 355.50 | 351.02 | 44 |
| 2024-05-08 | 351.25 | 356.35 | 347.50 | 354.00 | 349.54 | 877 |
| 2024-05-07 | 354.75 | 356.50 | 347.50 | 349.00 | 344.61 | 171 |
| 2024-05-03 | 348.00 | 354.75 | 347.50 | 354.75 | 350.28 | 90 |
| 2024-05-02 | 346.50 | 350.00 | 345.50 | 346.50 | 342.14 | 48 |
| 2024-05-01 | 347.75 | 347.75 | 347.75 | 347.75 | 343.37 | 0 |
| 2024-04-30 | 349.00 | 349.50 | 347.00 | 347.75 | 343.37 | 90 |
| 2024-04-29 | 350.50 | 350.50 | 347.50 | 349.25 | 344.85 | 24 |
| 2024-04-26 | 349.50 | 352.00 | 342.50 | 346.25 | 341.89 | 1,860 |
| 2024-04-25 | 356.50 | 356.50 | 346.48 | 347.75 | 343.37 | 716 |
| 2024-04-24 | 359.98 | 363.00 | 359.98 | 360.50 | 355.96 | 547 |
| 2024-04-23 | 357.75 | 363.00 | 351.00 | 358.50 | 353.99 | 925 |
| 2024-04-22 | 375.75 | 376.50 | 356.98 | 361.50 | 356.95 | 695 |
| 2024-04-19 | 373.25 | 376.00 | 366.99 | 372.25 | 367.56 | 1,295 |
| 2024-04-18 | 370.00 | 376.00 | 370.00 | 375.00 | 370.28 | 1,800 |
| 2024-04-17 | 357.75 | 370.00 | 351.50 | 370.00 | 365.34 | 1,537 |
| 2024-04-16 | 355.25 | 360.00 | 354.50 | 359.00 | 354.48 | 910 |
| 2024-04-15 | 365.50 | 367.00 | 359.75 | 359.75 | 355.22 | 540 |
| 2024-04-12 | 365.50 | 371.04 | 364.00 | 364.25 | 359.66 | 1,073 |
| 2024-04-11 | 352.50 | 359.25 | 352.50 | 359.25 | 354.73 | 453 |
| 2024-04-10 | 359.25 | 359.50 | 351.50 | 353.50 | 349.05 | 771 |
| 2024-04-09 | 358.75 | 365.00 | 358.50 | 359.50 | 354.97 | 121 |
| 2024-04-08 | 353.25 | 360.00 | 352.00 | 360.00 | 355.47 | 466 |
| 2024-04-05 | 352.75 | 359.52 | 352.00 | 358.75 | 354.23 | 374 |
| 2024-04-04 | 348.50 | 357.02 | 346.50 | 356.75 | 352.26 | 425 |
| 2024-04-03 | 338.50 | 349.02 | 338.50 | 346.75 | 342.38 | 1,224 |
| 2024-04-02 | 346.00 | 363.00 | 334.02 | 336.25 | 332.02 | 1,089 |
| 2024-03-28 | 340.50 | 346.07 | 338.15 | 346.00 | 341.64 | 1,061 |
| 2024-03-27 | 344.00 | 344.89 | 338.50 | 339.00 | 334.73 | 257 |
| 2024-03-26 | 350.50 | 350.50 | 341.00 | 345.75 | 341.40 | 3,450 |
| 2024-03-25 | 348.50 | 351.00 | 347.49 | 348.00 | 343.62 | 518 |
| 2024-03-22 | 343.00 | 347.25 | 338.00 | 347.25 | 342.88 | 544 |
| 2024-03-21 | 335.25 | 343.00 | 333.00 | 340.75 | 336.46 | 1,348 |
| 2024-03-20 | 336.75 | 344.50 | 328.00 | 330.00 | 325.85 | 612 |
| 2024-03-19 | 335.75 | 340.00 | 330.50 | 340.00 | 335.72 | 397 |
| 2024-03-18 | 331.00 | 338.00 | 331.00 | 337.75 | 333.50 | 920 |
| 2024-03-15 | 337.25 | 337.50 | 329.50 | 330.75 | 326.59 | 1,015 |
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.