Virbac SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	304.00	305.50	301.50	302.50	298.69	898
2023-12-15	303.00	310.00	303.00	306.50	302.64	1,692
2023-12-14	302.50	308.50	302.00	302.00	298.20	1,307
2023-12-13	294.25	300.00	292.00	299.25	295.48	577
2023-12-12	298.50	298.50	295.48	295.50	291.78	616
2023-12-11	294.56	300.50	294.56	298.25	294.50	1,147
2023-12-08	291.50	294.50	291.50	293.75	290.05	310
2023-12-07	292.75	294.00	291.00	292.75	289.06	677
2023-12-06	293.75	296.50	292.00	295.25	291.53	694
2023-12-05	286.50	293.00	284.00	291.50	287.83	593
2023-12-04	285.00	287.50	285.00	286.75	283.14	898
2023-12-01	287.50	288.00	285.79	286.75	283.14	398
2023-11-30	283.50	287.00	283.47	284.50	280.92	1,197
2023-11-29	288.00	290.00	285.99	288.00	284.37	284
2023-11-28	284.50	288.00	281.00	286.00	282.40	7,677
2023-11-27	284.48	286.50	284.48	286.25	282.65	352
2023-11-24	284.00	287.00	280.94	285.50	281.91	1,471
2023-11-23	284.00	284.00	280.50	282.00	278.45	716
2023-11-22	277.75	284.02	277.00	283.00	279.44	1,347
2023-11-21	274.50	278.50	274.50	276.00	272.53	2,273
2023-11-20	275.75	277.00	273.50	275.25	271.78	1,053
2023-11-17	277.75	280.00	275.97	277.00	273.51	1,697
2023-11-16	277.52	277.52	272.00	275.50	272.03	538
2023-11-15	276.52	276.52	273.50	274.00	270.55	980
2023-11-14	273.75	278.02	272.50	276.75	273.27	3,649
2023-11-13	271.75	274.50	270.50	271.25	267.84	17,103
2023-11-10	274.75	275.47	272.78	273.75	270.30	1,487
2023-11-09	276.50	281.00	276.50	277.75	274.25	1,000
2023-11-08	275.00	279.00	275.00	277.00	273.51	909
2023-11-07	272.60	272.60	269.97	271.75	268.33	591
2023-11-06	277.00	277.00	272.50	273.00	269.56	895
2023-11-03	280.00	281.00	277.00	278.50	274.99	1,199
2023-11-02	272.75	277.00	272.00	276.00	272.53	1,287
2023-11-01	271.50	271.50	269.47	270.75	267.34	889
2023-10-31	271.75	274.00	270.50	271.00	267.59	1,141
2023-10-30	270.75	273.50	270.00	271.00	267.59	744
2023-10-27	270.75	272.50	269.50	270.25	266.85	1,256
2023-10-26	272.75	273.50	268.00	268.75	265.37	3,535
2023-10-25	280.50	284.50	271.50	272.75	269.32	1,723
2023-10-24	298.50	298.50	281.97	283.50	279.93	6,794
2023-10-23	254.00	254.00	250.50	252.75	249.57	3,338
2023-10-20	256.25	259.00	253.39	253.50	250.31	938
2023-10-19	260.00	261.25	258.00	261.25	257.96	1,017
2023-10-18	263.50	265.50	259.00	261.25	257.96	882
2023-10-17	260.50	261.02	257.50	260.25	256.97	1,552
2023-10-16	261.00	261.00	257.50	260.75	257.47	1,328
2023-10-13	264.50	264.50	258.49	259.50	256.23	1,533
2023-10-12	268.00	268.50	264.50	265.00	261.66	1,245
2023-10-11	264.00	266.50	262.50	265.00	261.66	2,170
2023-10-10	259.32	264.00	259.32	264.00	260.68	5,417
2023-10-09	258.75	261.00	256.99	257.75	254.51	1,396
2023-10-06	258.45	262.50	258.45	260.25	256.97	1,083
2023-10-05	257.00	261.00	257.00	257.50	254.26	1,433
2023-10-04	257.75	258.50	255.00	257.50	254.26	1,208
2023-10-03	259.50	259.50	257.00	257.75	254.51	962
2023-10-02	260.00	264.50	259.99	260.50	257.22	1,221
2023-09-29	242.50	262.50	242.00	255.50	252.28	2,322
2023-09-28	244.50	246.02	243.36	244.25	241.18	874
2023-09-27	247.00	248.52	242.50	244.00	240.93	1,757
2023-09-26	245.50	248.00	244.00	247.75	244.63	1,734

← NewerPage 13 of 22 · 1,262 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.