Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 370.25 | 383.50 | 367.00 | 380.25 | 372.32 | 2,070 |
| 2022-04-14 | 357.75 | 358.00 | 345.00 | 346.25 | 339.03 | 1,145 |
| 2022-04-13 | 360.00 | 360.00 | 354.50 | 356.50 | 349.07 | 1,366 |
| 2022-04-12 | 357.75 | 363.50 | 357.00 | 362.25 | 354.70 | 1,258 |
| 2022-04-11 | 353.75 | 359.50 | 352.50 | 357.75 | 350.29 | 1,092 |
| 2022-04-08 | 372.50 | 372.50 | 353.00 | 354.75 | 347.35 | 1,040 |
| 2022-04-07 | 370.25 | 375.00 | 370.00 | 372.00 | 364.24 | 4,532 |
| 2022-04-06 | 370.50 | 370.50 | 366.36 | 369.00 | 361.30 | 2,190 |
| 2022-04-05 | 370.75 | 373.00 | 370.00 | 371.25 | 363.51 | 227 |
| 2022-04-04 | 366.00 | 370.00 | 364.50 | 369.25 | 361.55 | 918 |
| 2022-04-01 | 364.00 | 365.00 | 357.00 | 364.00 | 356.41 | 1,531 |
| 2022-03-31 | 361.50 | 366.50 | 361.50 | 365.00 | 357.39 | 594 |
| 2022-03-30 | 360.50 | 360.50 | 357.00 | 359.50 | 352.00 | 871 |
| 2022-03-29 | 358.00 | 361.00 | 358.00 | 360.75 | 353.23 | 2,416 |
| 2022-03-28 | 354.02 | 360.00 | 354.02 | 356.00 | 348.58 | 2,986 |
| 2022-03-25 | 347.00 | 356.50 | 344.00 | 352.25 | 344.90 | 3,365 |
| 2022-03-24 | 371.00 | 371.00 | 338.00 | 338.75 | 331.69 | 3,374 |
| 2022-03-23 | 392.75 | 398.50 | 371.50 | 373.50 | 365.71 | 2,056 |
| 2022-03-22 | 393.75 | 395.00 | 391.00 | 392.75 | 384.56 | 730 |
| 2022-03-21 | 397.25 | 399.50 | 393.50 | 397.50 | 389.21 | 9,107 |
| 2022-03-18 | 388.00 | 398.50 | 388.00 | 397.00 | 388.72 | 1,053 |
| 2022-03-17 | 393.75 | 395.50 | 387.50 | 389.25 | 381.13 | 3,875 |
| 2022-03-16 | 385.00 | 394.50 | 384.50 | 393.00 | 384.80 | 1,265 |
| 2022-03-15 | 379.25 | 381.00 | 374.00 | 380.25 | 372.32 | 307 |
| 2022-03-14 | 378.75 | 379.50 | 373.00 | 378.00 | 370.12 | 1,708 |
| 2022-03-11 | 368.00 | 376.00 | 368.00 | 374.00 | 366.20 | 811 |
| 2022-03-10 | 368.50 | 370.00 | 365.50 | 367.75 | 360.08 | 1,739 |
| 2022-03-09 | 353.82 | 368.50 | 353.82 | 365.50 | 357.88 | 2,301 |
| 2022-03-08 | 339.50 | 347.50 | 339.50 | 344.00 | 336.83 | 2,459 |
| 2022-03-07 | 343.50 | 347.50 | 333.00 | 340.00 | 332.91 | 1,922 |
| 2022-03-04 | 363.00 | 367.00 | 350.00 | 351.00 | 343.68 | 2,449 |
| 2022-03-03 | 368.50 | 372.00 | 365.50 | 366.50 | 358.86 | 2,595 |
| 2022-03-02 | 361.50 | 371.50 | 360.00 | 368.25 | 360.57 | 1,253 |
| 2022-03-01 | 366.00 | 366.00 | 359.50 | 361.75 | 354.21 | 749 |
| 2022-02-28 | 358.50 | 366.00 | 358.50 | 365.75 | 358.12 | 838 |
| 2022-02-25 | 356.50 | 363.50 | 356.50 | 361.75 | 354.21 | 1,492 |
| 2022-02-24 | 346.00 | 352.00 | 341.00 | 350.75 | 343.44 | 1,795 |
| 2022-02-23 | 355.50 | 366.00 | 355.50 | 359.25 | 351.76 | 1,896 |
| 2022-02-22 | 342.44 | 357.50 | 342.44 | 356.00 | 348.58 | 2,455 |
| 2022-02-21 | 348.50 | 351.50 | 343.79 | 350.25 | 342.95 | 2,232 |
| 2022-02-18 | 353.75 | 354.00 | 343.50 | 345.50 | 338.29 | 4,063 |
| 2022-02-17 | 352.75 | 357.00 | 350.00 | 354.75 | 347.35 | 447 |
| 2022-02-16 | 355.75 | 359.00 | 351.50 | 352.25 | 344.90 | 1,168 |
| 2022-02-15 | 341.00 | 354.50 | 341.00 | 353.25 | 345.88 | 1,051 |
| 2022-02-14 | 335.00 | 335.00 | 330.00 | 334.00 | 327.03 | 800 |
| 2022-02-11 | 342.50 | 344.50 | 339.25 | 339.25 | 332.18 | 577 |
| 2022-02-10 | 355.00 | 355.00 | 341.50 | 345.75 | 338.54 | 314 |
| 2022-02-09 | 347.00 | 356.00 | 347.00 | 354.75 | 347.35 | 2,089 |
| 2022-02-08 | 340.00 | 348.00 | 338.50 | 338.50 | 331.44 | 980 |
| 2022-02-07 | 345.00 | 345.00 | 338.51 | 339.00 | 331.93 | 702 |
| 2022-02-04 | 349.00 | 350.00 | 343.00 | 343.00 | 335.85 | 900 |
| 2022-02-03 | 363.00 | 363.00 | 348.50 | 349.75 | 342.46 | 898 |
| 2022-02-02 | 366.50 | 368.50 | 363.25 | 363.25 | 355.67 | 249 |
| 2022-02-01 | 359.00 | 366.50 | 359.00 | 365.50 | 357.88 | 704 |
| 2022-01-31 | 355.75 | 359.00 | 355.20 | 356.25 | 348.82 | 1,163 |
| 2022-01-28 | 349.50 | 354.00 | 346.00 | 354.00 | 346.62 | 1,123 |
| 2022-01-27 | 343.00 | 348.00 | 335.50 | 348.00 | 340.74 | 1,336 |
| 2022-01-26 | 346.50 | 352.00 | 345.99 | 346.50 | 339.27 | 1,878 |
| 2022-01-25 | 343.50 | 347.50 | 342.50 | 346.25 | 339.03 | 1,532 |
| 2022-01-24 | 355.50 | 355.50 | 345.00 | 345.75 | 338.54 | 1,674 |
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.