Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	250.83	250.83	245.50	246.00	242.90	618
2023-09-22	253.25	253.25	251.00	253.25	250.06	486
2023-09-21	251.25	254.00	249.50	253.25	250.06	546
2023-09-20	252.00	254.50	252.00	253.00	249.82	628
2023-09-19	259.00	259.00	249.00	249.50	246.36	1,484
2023-09-18	260.00	260.00	257.00	258.00	254.75	2,589
2023-09-15	265.00	265.44	260.50	260.75	257.47	1,609
2023-09-14	262.00	264.00	260.77	262.50	259.20	991
2023-09-13	263.00	263.00	260.50	262.25	258.95	367
2023-09-12	264.00	267.55	262.50	264.50	261.17	309
2023-09-11	266.00	266.00	259.00	265.00	261.66	853
2023-09-08	267.50	267.50	265.49	266.00	262.65	557
2023-09-07	266.00	270.00	263.47	266.25	262.90	1,836
2023-09-06	266.50	269.50	266.00	267.25	263.89	1,078
2023-09-05	268.00	269.13	267.75	267.75	264.38	162
2023-09-04	272.50	273.00	269.50	270.25	266.85	277
2023-09-01	274.75	275.00	271.00	272.25	268.82	329
2023-08-31	274.75	274.75	274.75	274.75	271.29	562
2023-08-30	276.75	278.50	272.00	275.00	271.54	351
2023-08-29	279.50	279.50	276.50	277.75	274.25	874
2023-08-25	271.21	271.21	269.50	270.50	267.09	393
2023-08-24	270.50	275.00	270.50	271.00	267.59	579
2023-08-23	267.51	271.51	267.51	271.25	267.84	1,046
2023-08-22	265.00	266.50	261.50	265.50	262.16	1,610
2023-08-21	265.00	265.00	257.50	264.50	261.17	516
2023-08-18	273.25	273.50	270.50	272.75	269.32	345
2023-08-17	281.50	282.50	273.25	273.25	269.81	286
2023-08-16	280.50	281.03	276.14	281.00	277.46	254
2023-08-15	286.50	286.50	280.50	281.00	277.46	1,128
2023-08-14	287.50	290.00	285.50	285.50	281.91	184
2023-08-11	284.50	285.72	284.50	284.50	280.92	340
2023-08-10	285.00	285.00	285.00	285.00	281.41	774
2023-08-09	280.00	283.03	279.50	282.00	278.45	401
2023-08-08	281.00	283.00	274.00	274.25	270.80	481
2023-08-07	282.50	282.50	279.50	281.50	277.96	362
2023-08-04	277.25	277.88	274.01	277.75	274.25	438
2023-08-03	274.25	277.50	274.13	275.00	271.54	348
2023-08-02	274.75	275.50	272.50	275.50	272.03	184
2023-08-01	280.00	280.50	275.00	275.50	272.03	1,056
2023-07-31	293.25	294.61	279.50	280.25	276.72	1,018
2023-07-28	287.00	292.25	284.50	292.25	288.57	1,331
2023-07-27	285.00	291.50	283.50	290.50	286.84	2,141
2023-07-26	273.00	285.00	273.00	284.50	280.92	2,039
2023-07-25	269.00	269.55	266.21	268.75	265.37	656
2023-07-24	268.00	270.00	265.00	269.50	266.11	375
2023-07-21	264.00	267.00	259.47	265.75	262.40	1,000
2023-07-20	266.00	266.50	262.50	262.50	259.20	1,059
2023-07-19	258.50	266.50	258.50	265.50	262.16	2,152
2023-07-18	250.25	254.00	247.50	252.50	249.32	385
2023-07-17	252.25	255.00	248.95	249.75	246.61	601
2023-07-14	256.25	257.53	253.50	255.00	251.79	376
2023-07-13	259.25	260.50	256.47	257.50	254.26	725
2023-07-12	254.00	258.50	254.00	257.25	254.01	424
2023-07-11	254.25	255.50	253.50	255.00	251.79	665
2023-07-10	250.25	255.50	250.00	253.50	250.31	764
2023-07-07	247.51	251.50	247.51	251.00	247.84	806
2023-07-06	250.53	250.53	248.50	249.75	246.61	649
2023-07-05	244.50	254.53	244.00	253.75	250.56	922
2023-07-04	240.00	249.50	237.00	247.00	243.89	6,026
2023-07-03	270.75	272.00	268.50	271.75	268.33	411

← NewerPage 14 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.