Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 340.50 | 340.50 | 337.00 | 338.00 | 333.74 | 3,216 |
| 2024-03-13 | 339.00 | 341.00 | 339.00 | 340.50 | 336.21 | 132 |
| 2024-03-12 | 340.78 | 340.78 | 339.25 | 339.25 | 334.98 | 273 |
| 2024-03-11 | 339.50 | 345.50 | 339.50 | 341.25 | 336.95 | 844 |
| 2024-03-08 | 339.25 | 341.00 | 338.00 | 340.25 | 335.97 | 568 |
| 2024-03-07 | 333.00 | 339.50 | 333.00 | 338.50 | 334.24 | 604 |
| 2024-03-06 | 334.50 | 334.50 | 332.48 | 333.25 | 329.05 | 283 |
| 2024-03-05 | 331.00 | 334.50 | 331.00 | 333.00 | 328.81 | 715 |
| 2024-03-04 | 339.25 | 340.50 | 334.75 | 334.75 | 330.54 | 598 |
| 2024-03-01 | 330.25 | 339.00 | 328.50 | 338.75 | 334.49 | 14,839 |
| 2024-02-29 | 340.00 | 347.50 | 331.97 | 334.50 | 330.29 | 935 |
| 2024-02-28 | 340.00 | 340.42 | 338.00 | 340.25 | 335.97 | 12,605 |
| 2024-02-27 | 340.50 | 340.50 | 336.00 | 340.00 | 335.72 | 680 |
| 2024-02-26 | 342.47 | 347.00 | 342.47 | 342.75 | 338.44 | 496 |
| 2024-02-23 | 347.50 | 347.50 | 345.06 | 345.75 | 341.40 | 441 |
| 2024-02-22 | 349.97 | 351.09 | 349.97 | 350.00 | 345.59 | 709 |
| 2024-02-21 | 345.00 | 348.50 | 345.00 | 345.00 | 340.66 | 255 |
| 2024-02-20 | 349.00 | 354.00 | 340.00 | 348.25 | 343.87 | 1,486 |
| 2024-02-19 | 349.00 | 350.50 | 345.16 | 346.75 | 342.38 | 465 |
| 2024-02-16 | 347.50 | 350.50 | 347.50 | 348.50 | 344.11 | 789 |
| 2024-02-15 | 345.00 | 346.00 | 342.50 | 344.75 | 340.41 | 860 |
| 2024-02-14 | 337.25 | 350.00 | 335.50 | 343.75 | 339.42 | 321 |
| 2024-02-13 | 337.25 | 339.48 | 336.00 | 338.00 | 333.74 | 3,854 |
| 2024-02-12 | 339.02 | 339.02 | 337.19 | 338.75 | 334.49 | 18,272 |
| 2024-02-09 | 334.25 | 338.02 | 334.00 | 336.50 | 332.26 | 367 |
| 2024-02-08 | 336.50 | 336.50 | 333.48 | 334.00 | 329.80 | 544 |
| 2024-02-07 | 331.75 | 334.62 | 331.50 | 334.00 | 329.80 | 1,278 |
| 2024-02-06 | 329.00 | 332.17 | 327.81 | 331.25 | 327.08 | 714 |
| 2024-02-05 | 327.88 | 329.50 | 327.88 | 328.00 | 323.87 | 1,238 |
| 2024-02-02 | 330.75 | 333.50 | 327.00 | 330.50 | 326.34 | 1,237 |
| 2024-02-01 | 332.75 | 335.00 | 330.98 | 331.25 | 327.08 | 465 |
| 2024-01-31 | 334.00 | 337.00 | 334.00 | 335.00 | 330.78 | 1,200 |
| 2024-01-30 | 333.25 | 342.50 | 332.75 | 332.75 | 328.56 | 558 |
| 2024-01-29 | 337.53 | 337.53 | 333.00 | 333.00 | 328.81 | 471 |
| 2024-01-26 | 338.25 | 340.00 | 338.00 | 339.50 | 335.23 | 2,137 |
| 2024-01-25 | 337.75 | 341.00 | 335.50 | 339.75 | 335.47 | 2,846 |
| 2024-01-24 | 340.00 | 341.00 | 337.98 | 339.75 | 335.47 | 2,035 |
| 2024-01-23 | 336.75 | 340.00 | 334.00 | 339.25 | 334.98 | 2,039 |
| 2024-01-22 | 337.25 | 338.00 | 335.50 | 337.00 | 332.76 | 722 |
| 2024-01-19 | 337.00 | 337.00 | 333.48 | 334.25 | 330.04 | 1,478 |
| 2024-01-18 | 340.00 | 340.00 | 331.00 | 337.25 | 333.00 | 2,841 |
| 2024-01-17 | 343.00 | 343.00 | 337.50 | 342.75 | 338.44 | 1,732 |
| 2024-01-16 | 347.50 | 349.01 | 346.93 | 347.25 | 342.88 | 741 |
| 2024-01-15 | 352.75 | 353.00 | 349.00 | 349.50 | 345.10 | 457 |
| 2024-01-12 | 357.25 | 360.00 | 351.50 | 352.25 | 347.82 | 17,329 |
| 2024-01-11 | 354.75 | 356.00 | 350.50 | 355.25 | 350.78 | 314 |
| 2024-01-10 | 348.00 | 352.01 | 347.50 | 351.00 | 346.58 | 3,298 |
| 2024-01-09 | 349.00 | 352.03 | 348.00 | 351.00 | 346.58 | 970 |
| 2024-01-08 | 348.50 | 350.02 | 344.00 | 347.75 | 343.37 | 1,259 |
| 2024-01-05 | 347.52 | 347.52 | 343.00 | 346.75 | 342.38 | 964 |
| 2024-01-04 | 352.50 | 355.54 | 352.50 | 354.00 | 349.54 | 998 |
| 2024-01-03 | 354.25 | 356.04 | 350.00 | 352.00 | 347.57 | 744 |
| 2024-01-02 | 357.75 | 363.50 | 353.00 | 354.25 | 349.79 | 1,689 |
| 2023-12-29 | 361.50 | 363.00 | 357.00 | 358.50 | 353.99 | 359 |
| 2023-12-28 | 355.50 | 362.00 | 355.50 | 360.25 | 355.71 | 592 |
| 2023-12-27 | 354.50 | 359.00 | 354.50 | 357.00 | 352.51 | 796 |
| 2023-12-22 | 353.25 | 360.00 | 352.00 | 355.75 | 351.27 | 549 |
| 2023-12-21 | 348.50 | 353.52 | 348.50 | 352.75 | 348.31 | 956 |
| 2023-12-20 | 343.50 | 357.00 | 343.50 | 355.00 | 350.53 | 2,037 |
| 2023-12-19 | 322.01 | 342.50 | 322.01 | 342.00 | 337.69 | 2,994 |
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.