Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 274.75 | 279.00 | 273.50 | 278.00 | 273.19 | 2,106 |
| 2022-10-10 | 271.75 | 279.50 | 271.00 | 276.50 | 271.71 | 2,256 |
| 2022-10-07 | 280.41 | 280.41 | 273.00 | 275.50 | 270.73 | 2,744 |
| 2022-10-06 | 284.00 | 284.00 | 280.50 | 281.75 | 276.87 | 1,328 |
| 2022-10-05 | 284.70 | 284.70 | 282.00 | 283.25 | 278.34 | 2,262 |
| 2022-10-04 | 275.50 | 285.50 | 275.50 | 285.00 | 280.06 | 3,424 |
| 2022-10-03 | 265.00 | 272.00 | 264.50 | 271.50 | 266.80 | 898 |
| 2022-09-30 | 267.00 | 269.00 | 266.00 | 266.25 | 261.64 | 3,802 |
| 2022-09-29 | 268.70 | 268.70 | 265.00 | 266.75 | 262.13 | 2,104 |
| 2022-09-28 | 261.00 | 267.00 | 258.00 | 266.75 | 262.13 | 1,999 |
| 2022-09-27 | 264.00 | 266.00 | 261.33 | 264.25 | 259.67 | 1,900 |
| 2022-09-26 | 262.00 | 265.50 | 260.00 | 263.00 | 258.44 | 2,593 |
| 2022-09-23 | 267.00 | 267.00 | 258.00 | 263.25 | 258.69 | 1,593 |
| 2022-09-22 | 270.75 | 271.00 | 264.00 | 265.50 | 260.90 | 954 |
| 2022-09-21 | 272.75 | 276.00 | 270.50 | 272.75 | 268.03 | 11,179 |
| 2022-09-20 | 284.00 | 284.00 | 271.00 | 274.00 | 269.25 | 2,413 |
| 2022-09-16 | 321.00 | 321.00 | 289.00 | 289.25 | 284.24 | 7,833 |
| 2022-09-15 | 334.50 | 334.50 | 325.00 | 325.50 | 319.86 | 634 |
| 2022-09-14 | 340.50 | 343.00 | 335.00 | 335.75 | 329.93 | 1,406 |
| 2022-09-13 | 356.00 | 356.00 | 340.97 | 342.25 | 336.32 | 1,011 |
| 2022-09-12 | 353.25 | 356.94 | 352.00 | 354.75 | 348.61 | 493 |
| 2022-09-09 | 347.00 | 354.00 | 346.50 | 351.50 | 345.41 | 657 |
| 2022-09-08 | 346.50 | 349.00 | 343.00 | 346.50 | 340.50 | 983 |
| 2022-09-07 | 349.00 | 349.00 | 342.50 | 346.25 | 340.25 | 559 |
| 2022-09-06 | 354.25 | 356.50 | 350.50 | 352.75 | 346.64 | 7,867 |
| 2022-09-05 | 354.75 | 357.00 | 354.00 | 355.75 | 349.59 | 745 |
| 2022-09-02 | 365.50 | 365.89 | 359.71 | 362.00 | 355.73 | 696 |
| 2022-09-01 | 367.00 | 367.00 | 363.00 | 365.00 | 358.68 | 691 |
| 2022-08-31 | 370.25 | 375.00 | 369.75 | 369.75 | 363.35 | 536 |
| 2022-08-30 | 368.50 | 374.50 | 368.00 | 369.25 | 362.85 | 1,224 |
| 2022-08-26 | 376.25 | 379.00 | 373.50 | 374.00 | 367.52 | 859 |
| 2022-08-25 | 377.51 | 380.50 | 377.51 | 377.75 | 371.21 | 504 |
| 2022-08-24 | 373.00 | 376.00 | 372.00 | 375.50 | 369.00 | 341 |
| 2022-08-23 | 371.75 | 373.50 | 370.00 | 372.75 | 366.29 | 1,066 |
| 2022-08-22 | 374.25 | 376.00 | 370.50 | 373.75 | 367.28 | 1,467 |
| 2022-08-19 | 376.50 | 376.50 | 370.97 | 376.00 | 369.49 | 14,541 |
| 2022-08-18 | 374.50 | 379.50 | 374.50 | 379.50 | 372.93 | 3,540 |
| 2022-08-17 | 378.75 | 379.00 | 374.50 | 374.75 | 368.26 | 1,412 |
| 2022-08-16 | 375.25 | 380.00 | 375.00 | 379.25 | 372.68 | 743 |
| 2022-08-15 | 374.54 | 376.50 | 374.54 | 376.00 | 369.49 | 558 |
| 2022-08-12 | 370.75 | 373.00 | 368.00 | 372.75 | 366.29 | 643 |
| 2022-08-11 | 369.08 | 372.50 | 369.08 | 371.75 | 365.31 | 198 |
| 2022-08-10 | 367.00 | 367.50 | 360.95 | 367.25 | 360.89 | 145 |
| 2022-08-09 | 367.00 | 370.50 | 366.48 | 368.75 | 362.36 | 2,729 |
| 2022-08-08 | 370.75 | 371.50 | 366.48 | 367.25 | 360.89 | 2,178 |
| 2022-08-05 | 377.66 | 377.66 | 367.46 | 371.00 | 364.57 | 1,459 |
| 2022-08-04 | 370.75 | 381.00 | 368.79 | 378.00 | 371.45 | 1,499 |
| 2022-08-03 | 358.00 | 372.00 | 358.00 | 371.00 | 364.57 | 1,059 |
| 2022-08-02 | 351.25 | 356.50 | 350.50 | 355.25 | 349.10 | 223 |
| 2022-08-01 | 358.50 | 358.50 | 351.00 | 351.25 | 345.17 | 680 |
| 2022-07-29 | 353.00 | 361.00 | 353.00 | 360.75 | 354.50 | 374 |
| 2022-07-28 | 353.25 | 353.25 | 346.00 | 353.25 | 347.13 | 355 |
| 2022-07-27 | 355.75 | 359.00 | 353.50 | 355.75 | 349.59 | 5,038 |
| 2022-07-26 | 357.25 | 357.50 | 353.00 | 356.50 | 350.33 | 6,080 |
| 2022-07-25 | 355.75 | 357.00 | 352.50 | 354.50 | 348.36 | 585 |
| 2022-07-22 | 351.25 | 357.06 | 351.00 | 352.00 | 345.90 | 287 |
| 2022-07-21 | 342.50 | 351.00 | 338.50 | 350.25 | 344.18 | 712 |
| 2022-07-20 | 371.00 | 371.00 | 334.50 | 341.25 | 335.34 | 3,634 |
| 2022-07-19 | 364.00 | 375.92 | 363.50 | 375.50 | 369.00 | 3,968 |
| 2022-07-18 | 357.75 | 367.00 | 356.00 | 366.75 | 360.40 | 1,077 |
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.