Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	271.50	271.50	268.00	270.50	267.09	777
2023-06-29	268.75	271.00	268.75	268.75	265.37	311
2023-06-28	268.00	270.50	265.00	266.75	263.39	1,902
2023-06-27	277.37	277.37	262.50	268.25	264.87	1,360
2023-06-26	274.00	274.00	264.50	268.50	265.12	1,103
2023-06-23	275.25	277.50	273.50	275.50	270.73	519
2023-06-22	278.00	278.00	273.50	277.75	272.94	703
2023-06-21	280.00	281.00	277.50	279.75	274.90	181
2023-06-20	287.50	287.50	281.00	281.25	276.38	520
2023-06-19	288.00	289.50	285.47	285.75	280.80	361
2023-06-16	290.25	290.50	288.81	289.25	284.24	811
2023-06-15	290.25	290.51	287.77	288.50	283.50	149
2023-06-14	289.86	292.50	289.86	291.25	286.21	831
2023-06-13	292.25	293.00	288.25	288.25	283.26	191
2023-06-12	290.25	291.53	286.50	290.75	285.71	585
2023-06-09	293.50	293.50	288.97	289.50	284.49	462
2023-06-08	295.00	295.00	290.00	291.25	286.21	265
2023-06-07	295.75	299.89	294.00	296.25	291.12	227
2023-06-06	295.00	295.00	293.00	294.75	289.65	502
2023-06-05	305.00	305.00	298.00	298.25	293.08	2,421
2023-06-02	297.80	305.00	297.80	303.50	298.24	1,123
2023-06-01	285.00	291.53	283.00	290.75	285.71	1,640
2023-05-31	290.25	293.00	285.00	286.00	281.05	3,150
2023-05-30	298.00	298.00	290.00	290.50	285.47	464
2023-05-26	295.75	298.50	293.50	296.25	291.12	241
2023-05-25	295.25	301.00	293.00	294.00	288.91	474
2023-05-24	298.00	298.00	293.00	294.75	289.65	473
2023-05-23	305.00	306.50	301.49	302.25	297.02	792
2023-05-22	305.00	306.50	297.50	304.50	299.23	2,274
2023-05-19	312.00	312.00	306.50	307.00	301.68	741
2023-05-18	307.50	310.00	303.50	304.75	299.47	893
2023-05-17	313.00	313.00	300.50	300.50	295.30	1,299
2023-05-16	311.75	314.00	310.00	313.00	307.58	973
2023-05-15	308.00	312.25	308.00	312.25	306.84	365
2023-05-12	305.50	310.50	305.50	306.25	300.95	995
2023-05-11	301.00	305.50	301.00	303.75	298.49	650
2023-05-10	294.75	298.00	294.00	297.75	292.59	246
2023-05-09	294.53	294.53	291.50	293.75	288.66	130
2023-05-05	295.25	295.51	291.00	294.75	289.65	634
2023-05-04	296.25	298.00	294.00	294.75	289.65	453
2023-05-03	297.53	297.53	288.00	296.50	291.36	928
2023-05-02	308.08	308.08	296.50	296.75	291.61	1,167
2023-04-28	307.00	309.50	305.50	309.25	303.89	547
2023-04-27	305.52	307.50	305.52	306.50	301.19	469
2023-04-26	304.50	306.00	303.00	304.75	299.47	484
2023-04-25	302.50	307.52	302.00	306.00	300.70	6,323
2023-04-24	298.50	303.50	298.50	302.75	297.51	597
2023-04-21	293.00	300.00	293.00	299.25	294.07	1,162
2023-04-20	291.50	297.50	291.50	293.25	288.17	2,230
2023-04-19	294.00	300.00	294.00	299.50	294.31	918
2023-04-18	283.00	294.00	283.00	291.00	285.96	4,636
2023-04-17	296.50	300.00	296.50	299.25	294.07	1,091
2023-04-14	287.00	292.50	286.50	290.25	285.22	1,724
2023-04-13	285.50	285.98	281.00	284.75	279.82	1,231
2023-04-12	284.75	284.75	282.00	283.25	278.34	981
2023-04-11	287.50	290.50	284.00	286.25	281.29	858
2023-04-06	285.75	285.75	285.75	285.75	280.80	840
2023-04-05	287.50	287.50	282.63	283.00	278.10	661
2023-04-04	287.00	294.50	287.00	290.50	285.47	3,825
2023-04-03	298.25	301.00	282.00	285.25	280.31	1,136

← NewerPage 15 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.