Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	234.99	237.77	234.99	236.75	232.65	3,212
2023-01-05	236.25	238.01	231.00	233.00	228.96	5,236
2023-01-04	234.75	236.50	234.00	235.25	231.18	1,349
2023-01-03	232.75	235.00	232.00	234.50	230.44	1,615
2022-12-30	232.00	232.00	228.02	229.25	225.28	773
2022-12-29	229.50	233.50	229.00	233.25	229.21	193
2022-12-28	226.00	229.50	226.00	229.00	225.03	1,494
2022-12-23	227.00	229.00	225.50	228.50	224.54	427
2022-12-22	228.50	228.52	226.46	227.25	223.31	2,332
2022-12-21	224.00	226.52	222.50	225.75	221.84	16,687
2022-12-20	220.00	226.00	218.00	222.50	218.65	2,750
2022-12-19	227.50	229.50	215.50	220.25	216.44	7,981
2022-12-16	240.00	240.00	231.00	231.00	227.00	5,591
2022-12-15	244.54	244.54	240.49	241.00	236.83	1,569
2022-12-14	250.50	250.50	245.00	246.50	242.23	22,478
2022-12-13	248.00	253.00	242.50	249.50	245.18	4,319
2022-12-12	249.50	249.50	244.50	246.75	242.48	1,990
2022-12-09	241.50	249.00	241.00	249.00	244.69	3,320
2022-12-08	245.00	245.00	237.98	240.75	236.58	2,886
2022-12-07	246.00	247.00	241.50	246.75	242.48	2,388
2022-12-06	248.00	248.50	244.00	244.25	240.02	31,791
2022-12-05	249.50	251.50	247.75	247.75	243.46	893
2022-12-02	250.25	251.00	246.00	250.00	245.67	30,877
2022-12-01	248.00	254.50	248.00	249.75	245.42	2,479
2022-11-30	255.25	256.50	243.25	243.25	239.04	3,122
2022-11-29	250.50	256.50	250.50	254.25	249.85	2,790
2022-11-28	252.00	252.00	248.50	250.00	245.67	2,038
2022-11-25	250.25	251.70	246.50	250.25	245.92	2,224
2022-11-24	237.50	250.50	237.50	248.25	243.95	2,327
2022-11-23	236.75	238.50	230.50	235.00	230.93	2,826
2022-11-22	232.75	236.00	229.50	234.75	230.68	2,428
2022-11-21	234.25	235.50	230.50	233.00	228.96	2,047
2022-11-18	237.75	238.00	234.49	234.75	230.68	2,453
2022-11-17	238.25	240.00	236.00	237.00	232.90	1,744
2022-11-16	244.50	244.50	237.50	239.00	234.86	15,081
2022-11-15	244.50	244.50	244.50	244.50	240.27	1,306
2022-11-14	245.00	245.50	239.25	239.25	235.11	1,085
2022-11-11	241.75	241.75	241.75	241.75	237.56	1,472
2022-11-10	237.25	241.50	235.00	240.25	236.09	2,081
2022-11-09	242.50	245.00	237.00	239.00	234.86	677
2022-11-08	242.00	244.00	241.50	242.25	238.05	751
2022-11-07	241.00	245.50	241.00	241.75	237.56	794
2022-11-04	241.50	243.50	239.50	239.75	235.60	1,701
2022-11-03	242.25	242.25	242.25	242.25	238.05	1,603
2022-11-02	248.25	248.25	248.25	248.25	243.95	1,476
2022-11-01	251.00	251.00	251.00	251.00	246.65	2,001
2022-10-31	248.75	248.75	248.75	248.75	244.44	762
2022-10-28	247.00	247.00	247.00	247.00	242.72	782
2022-10-27	247.00	247.00	247.00	247.00	242.72	2,748
2022-10-26	248.75	248.75	248.75	248.75	244.44	803
2022-10-25	246.25	246.25	246.25	246.25	241.99	1,169
2022-10-24	245.00	247.50	241.50	247.50	243.21	1,902
2022-10-21	246.00	246.00	246.00	246.00	241.74	2,653
2022-10-20	249.75	249.75	249.75	249.75	245.42	1,405
2022-10-19	246.75	246.75	246.75	246.75	242.48	4,397
2022-10-18	272.75	272.75	272.75	272.75	268.03	1,738
2022-10-17	293.25	293.50	283.97	284.50	279.57	1,498
2022-10-14	293.25	299.50	292.00	292.75	287.68	2,500
2022-10-13	284.00	292.50	281.50	291.50	286.45	2,712
2022-10-12	278.25	286.50	276.50	285.00	280.06	2,587

← NewerPage 17 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.