Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 350.25 | 356.00 | 346.50 | 355.50 | 349.34 | 185 |
| 2022-07-14 | 358.75 | 359.50 | 350.00 | 350.00 | 343.94 | 337 |
| 2022-07-13 | 366.00 | 366.00 | 354.50 | 362.75 | 356.47 | 2,647 |
| 2022-07-12 | 368.50 | 368.50 | 363.00 | 367.25 | 360.89 | 872 |
| 2022-07-11 | 371.75 | 375.50 | 368.00 | 369.00 | 362.61 | 768 |
| 2022-07-08 | 378.75 | 381.00 | 376.50 | 376.50 | 369.98 | 222 |
| 2022-07-07 | 373.00 | 379.00 | 373.00 | 378.50 | 371.94 | 1,222 |
| 2022-07-06 | 370.00 | 370.00 | 364.38 | 369.25 | 362.85 | 351 |
| 2022-07-05 | 369.50 | 372.00 | 366.93 | 367.75 | 361.38 | 668 |
| 2022-07-04 | 370.25 | 377.00 | 367.50 | 368.00 | 361.63 | 744 |
| 2022-07-01 | 370.25 | 372.50 | 365.00 | 371.25 | 364.82 | 872 |
| 2022-06-30 | 370.75 | 371.50 | 365.50 | 371.50 | 365.07 | 430 |
| 2022-06-29 | 371.00 | 377.16 | 371.00 | 372.50 | 366.05 | 925 |
| 2022-06-28 | 365.00 | 374.00 | 364.00 | 371.75 | 365.31 | 20,127 |
| 2022-06-27 | 361.00 | 364.50 | 358.50 | 364.50 | 358.19 | 1,822 |
| 2022-06-24 | 352.50 | 361.00 | 352.50 | 360.50 | 354.26 | 762 |
| 2022-06-23 | 346.00 | 347.50 | 341.50 | 347.50 | 340.25 | 398 |
| 2022-06-22 | 337.25 | 345.25 | 332.50 | 345.25 | 338.05 | 692 |
| 2022-06-21 | 337.75 | 341.51 | 336.50 | 339.25 | 332.18 | 66 |
| 2022-06-20 | 340.50 | 341.00 | 336.00 | 337.00 | 329.97 | 314 |
| 2022-06-17 | 335.75 | 342.50 | 334.00 | 340.00 | 332.91 | 1,161 |
| 2022-06-16 | 341.50 | 345.50 | 333.99 | 336.25 | 329.24 | 1,033 |
| 2022-06-15 | 338.50 | 343.00 | 338.50 | 340.00 | 332.91 | 597 |
| 2022-06-14 | 338.25 | 342.50 | 328.00 | 331.50 | 324.59 | 10,883 |
| 2022-06-13 | 341.50 | 344.50 | 337.00 | 338.50 | 331.44 | 678 |
| 2022-06-10 | 360.00 | 360.00 | 345.99 | 346.00 | 338.78 | 8,712 |
| 2022-06-09 | 364.00 | 365.12 | 359.50 | 361.25 | 353.72 | 500 |
| 2022-06-08 | 370.75 | 371.50 | 364.00 | 364.75 | 357.14 | 446 |
| 2022-06-07 | 370.25 | 373.00 | 365.00 | 371.75 | 364.00 | 8,527 |
| 2022-06-06 | 371.50 | 376.00 | 371.50 | 371.50 | 363.75 | 533 |
| 2022-06-01 | 378.25 | 383.00 | 376.23 | 376.75 | 368.89 | 2,308 |
| 2022-05-31 | 378.50 | 378.50 | 373.00 | 377.00 | 369.14 | 1,288 |
| 2022-05-30 | 376.25 | 385.89 | 374.75 | 374.75 | 366.93 | 4,154 |
| 2022-05-27 | 370.50 | 379.50 | 370.50 | 378.25 | 370.36 | 1,015 |
| 2022-05-26 | 364.50 | 369.00 | 364.50 | 369.00 | 361.30 | 942 |
| 2022-05-25 | 353.75 | 361.50 | 350.50 | 361.00 | 353.47 | 6,464 |
| 2022-05-24 | 361.50 | 361.50 | 353.25 | 353.25 | 345.88 | 10,359 |
| 2022-05-23 | 359.00 | 364.50 | 359.00 | 362.25 | 354.70 | 1,573 |
| 2022-05-20 | 367.00 | 370.50 | 358.50 | 359.50 | 352.00 | 833 |
| 2022-05-19 | 357.25 | 365.52 | 354.50 | 363.75 | 356.16 | 2,369 |
| 2022-05-18 | 364.00 | 364.00 | 358.12 | 359.00 | 351.51 | 717 |
| 2022-05-17 | 359.00 | 366.00 | 359.00 | 364.50 | 356.90 | 958 |
| 2022-05-16 | 351.75 | 358.00 | 351.00 | 354.75 | 347.35 | 247 |
| 2022-05-13 | 345.39 | 354.50 | 345.39 | 351.25 | 343.92 | 1,236 |
| 2022-05-12 | 344.00 | 344.00 | 336.50 | 341.50 | 334.38 | 1,907 |
| 2022-05-11 | 349.00 | 355.50 | 345.50 | 355.25 | 347.84 | 2,092 |
| 2022-05-10 | 344.50 | 350.50 | 341.50 | 347.00 | 339.76 | 1,844 |
| 2022-05-09 | 351.75 | 352.00 | 339.50 | 340.50 | 333.40 | 4,620 |
| 2022-05-06 | 363.50 | 365.50 | 353.50 | 354.25 | 346.86 | 773 |
| 2022-05-05 | 372.75 | 372.75 | 364.00 | 365.75 | 358.12 | 1,479 |
| 2022-05-04 | 377.99 | 377.99 | 371.00 | 372.50 | 364.73 | 3,212 |
| 2022-05-03 | 383.50 | 383.50 | 377.25 | 378.75 | 370.85 | 1,726 |
| 2022-04-29 | 386.50 | 388.50 | 381.00 | 386.25 | 378.19 | 649 |
| 2022-04-28 | 376.50 | 385.50 | 376.50 | 383.50 | 375.50 | 882 |
| 2022-04-27 | 375.25 | 382.50 | 374.00 | 374.25 | 366.45 | 1,704 |
| 2022-04-26 | 376.50 | 376.50 | 371.00 | 375.75 | 367.91 | 1,897 |
| 2022-04-25 | 372.25 | 378.00 | 369.50 | 376.75 | 368.89 | 7,194 |
| 2022-04-22 | 375.25 | 378.00 | 371.00 | 373.50 | 365.71 | 1,000 |
| 2022-04-21 | 380.00 | 381.00 | 377.50 | 378.75 | 370.85 | 1,118 |
| 2022-04-20 | 382.50 | 387.50 | 376.50 | 380.25 | 372.32 | 4,820 |
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.