Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	297.25	297.50	294.99	296.50	291.36	913
2023-03-30	298.50	299.00	297.00	298.00	292.84	584
2023-03-29	292.50	299.50	292.50	297.50	292.35	657
2023-03-28	293.75	295.00	290.00	291.00	285.96	1,951
2023-03-27	292.60	294.50	292.60	294.25	289.15	629
2023-03-24	281.00	291.00	280.00	289.25	284.24	1,920
2023-03-23	286.50	288.00	283.00	287.50	282.52	622
2023-03-22	287.00	288.50	285.00	285.00	280.06	198
2023-03-21	287.50	288.27	283.00	285.25	280.31	538
2023-03-20	280.50	285.00	274.00	282.50	277.61	1,192
2023-03-17	281.00	285.09	278.49	279.00	274.17	1,148
2023-03-16	273.25	280.50	272.00	279.50	274.66	503
2023-03-15	276.02	276.02	271.50	276.00	271.22	908
2023-03-14	269.00	279.00	269.00	278.00	273.19	390
2023-03-13	274.25	275.50	266.50	270.00	265.32	2,450
2023-03-10	274.75	278.57	274.75	274.75	269.99	1,039
2023-03-09	283.00	283.00	279.00	282.25	277.36	605
2023-03-08	282.00	283.00	280.00	282.50	277.61	1,759
2023-03-07	281.00	284.50	280.50	281.75	276.87	841
2023-03-06	284.00	289.50	280.50	281.25	276.38	987
2023-03-03	286.00	290.50	286.00	288.75	283.75	746
2023-03-02	279.25	286.00	277.18	285.25	280.31	810
2023-03-01	282.00	282.00	280.00	281.00	276.13	387
2023-02-28	286.50	287.50	281.00	281.25	276.38	1,463
2023-02-27	290.50	290.50	280.00	289.25	284.24	2,644
2023-02-24	293.75	295.50	291.50	292.00	286.94	1,612
2023-02-23	292.00	296.00	292.00	292.25	287.19	907
2023-02-22	294.50	294.50	292.00	292.25	287.19	913
2023-02-21	292.75	297.50	292.50	294.50	289.40	1,536
2023-02-20	293.50	298.00	293.50	294.75	289.65	1,188
2023-02-17	293.75	294.12	288.50	292.25	287.19	1,054
2023-02-16	301.00	301.00	293.50	294.75	289.65	1,175
2023-02-15	296.25	301.00	294.00	300.00	294.80	14,931
2023-02-14	293.25	300.00	291.45	298.75	293.58	2,319
2023-02-13	288.50	294.00	288.50	291.50	286.45	3,244
2023-02-10	285.00	289.00	281.50	287.50	282.52	1,770
2023-02-09	294.75	295.00	287.00	287.75	282.77	745
2023-02-08	292.75	296.00	292.50	294.25	289.15	876
2023-02-07	291.50	291.50	287.50	291.00	285.96	1,414
2023-02-06	288.00	290.00	285.75	287.75	282.77	918
2023-02-03	284.50	290.00	281.50	288.50	283.50	1,192
2023-02-02	283.50	285.50	282.50	283.75	278.84	683
2023-02-01	277.75	282.50	277.50	280.75	275.89	39,129
2023-01-31	278.50	278.50	275.48	277.00	272.20	10,599
2023-01-30	281.00	281.00	277.50	280.50	275.64	2,427
2023-01-27	275.75	281.50	275.00	281.00	276.13	3,384
2023-01-26	271.50	276.00	271.50	274.25	269.50	2,047
2023-01-25	273.25	273.50	269.50	270.75	266.06	4,698
2023-01-24	275.50	275.50	272.50	275.25	270.48	1,401
2023-01-23	271.50	275.00	271.50	275.00	270.24	703
2023-01-20	270.00	270.00	260.00	270.00	265.32	2,801
2023-01-19	263.00	268.95	259.50	265.50	260.90	21,217
2023-01-18	258.50	258.50	252.49	253.50	249.11	2,757
2023-01-17	257.25	259.00	254.00	256.50	252.06	19,818
2023-01-16	255.75	259.00	254.50	256.75	252.30	2,075
2023-01-13	252.00	255.00	252.00	252.75	248.37	3,527
2023-01-12	244.50	249.50	244.50	249.25	244.93	4,496
2023-01-11	242.00	242.00	238.00	241.50	237.32	1,097
2023-01-10	237.75	241.50	235.00	239.75	235.60	4,986
2023-01-09	237.75	239.05	233.50	238.50	234.37	16,814

← NewerPage 16 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.