Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	346.50	346.61	342.00	345.75	345.75	843
2026-07-28	343.00	345.75	335.00	345.75	345.75	0
2026-07-27	339.50	339.50	336.50	338.50	338.50	63
2026-07-24	335.75	336.25	332.00	336.25	336.25	2,290
2026-07-23	343.50	343.50	330.50	334.75	334.75	127
2026-07-22	340.00	349.50	339.00	349.00	349.00	90
2026-07-21	336.75	345.00	333.50	340.00	340.00	14
2026-07-20	327.00	327.50	325.50	326.00	326.00	0
2026-07-17	325.50	329.00	325.50	326.25	326.25	2
2026-07-16	322.00	324.00	319.00	323.75	323.75	3,568
2026-07-15	324.50	324.50	317.50	319.00	319.00	47
2026-07-14	322.50	322.50	321.00	322.25	322.25	0
2026-07-13	323.00	325.75	318.00	325.75	325.75	1
2026-07-10	317.75	319.25	316.00	319.25	319.25	0
2026-07-09	322.50	322.50	315.00	317.00	317.00	78
2026-07-08	326.50	329.00	319.00	322.50	322.50	4
2026-07-07	326.50	329.00	325.50	327.50	327.50	6
2026-07-06	331.75	333.00	325.50	326.00	326.00	417
2026-07-03	330.00	333.00	330.00	332.25	332.25	180
2026-07-02	330.75	333.50	328.00	331.50	331.50	343
2026-07-01	334.25	341.00	330.00	332.00	330.55	95
2026-06-30	340.00	340.00	332.50	335.00	333.54	138
2026-06-29	345.00	346.00	342.00	346.00	344.49	1
2026-06-26	344.50	344.50	340.50	343.25	341.75	0
2026-06-25	343.00	343.00	340.50	341.75	340.26	0
2026-06-24	335.50	340.00	335.50	339.50	338.02	96
2026-06-23	341.00	341.00	335.00	335.00	333.54	0
2026-06-22	343.50	343.50	334.00	340.50	339.01	1,113
2026-06-19	335.75	342.00	334.00	342.00	340.51	1,186
2026-06-18	333.25	339.00	327.00	330.75	329.31	177
2026-06-17	339.25	341.50	332.38	334.50	333.04	454
2026-06-16	343.00	347.00	339.00	339.25	337.77	797
2026-06-15	350.75	355.00	340.50	343.25	341.75	8,860
2026-06-12	345.00	347.75	342.50	347.75	346.23	0
2026-06-11	343.50	352.00	342.00	342.25	340.76	29
2026-06-10	345.00	350.00	342.00	345.25	343.74	2
2026-06-09	353.25	353.50	346.00	346.00	344.49	1
2026-06-08	344.00	347.50	342.50	346.50	344.99	1
2026-06-05	350.25	358.50	348.25	348.25	346.73	1
2026-06-04	340.50	352.50	340.50	352.50	350.96	3
2026-06-03	343.50	344.00	338.00	341.50	340.01	11
2026-06-02	352.25	355.50	345.50	346.75	345.24	469
2026-06-01	360.00	360.50	352.25	352.25	350.71	15
2026-05-29	361.75	366.00	361.75	361.75	360.17	0
2026-05-28	363.50	365.00	360.00	360.50	358.93	2
2026-05-27	364.50	369.00	364.50	366.00	364.40	138
2026-05-26	363.50	363.50	361.50	362.25	360.67	1
2026-05-22	364.00	364.00	359.00	359.00	357.43	13
2026-05-21	362.00	367.00	360.00	362.00	360.42	7
2026-05-20	355.25	362.00	354.00	362.00	360.42	4,443
2026-05-19	350.00	357.50	350.00	355.50	353.95	329
2026-05-18	351.00	351.00	346.50	348.00	346.48	1
2026-05-15	345.00	348.50	342.50	347.00	345.48	339
2026-05-14	343.50	344.50	342.00	342.50	341.00	15
2026-05-13	346.50	348.00	340.50	340.50	339.01	1
2026-05-12	349.50	352.50	347.00	347.00	345.48	17
2026-05-11	366.00	366.00	349.50	354.50	352.95	31
2026-05-08	370.25	372.00	363.25	363.25	361.66	7
2026-05-07	371.75	375.50	370.50	372.75	371.12	9
2026-05-06	365.50	370.75	364.00	370.75	369.13	2

← NewerPage 2 of 22 · 1,268 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.