Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	370.50	370.50	360.00	360.00	352.49	1,253
2022-01-20	387.00	396.50	379.00	379.75	371.83	3,482
2022-01-19	390.75	394.00	387.00	391.00	382.85	1,644
2022-01-18	395.00	395.00	384.00	392.25	384.07	2,477
2022-01-17	387.00	397.50	381.00	397.25	388.97	1,753
2022-01-14	390.25	390.50	382.50	385.00	376.97	1,417
2022-01-13	404.00	406.00	390.50	390.75	382.60	1,849
2022-01-12	388.50	404.00	387.00	403.25	394.84	2,556
2022-01-11	385.50	394.00	385.50	385.50	377.46	1,479
2022-01-10	396.25	396.50	378.55	380.50	372.56	382
2022-01-07	402.50	402.50	396.50	397.25	388.97	510
2022-01-06	406.00	406.00	401.00	401.25	392.88	798
2022-01-05	421.00	423.00	410.00	411.50	402.92	316
2022-01-04	427.00	427.00	415.50	419.75	411.00	961
2021-12-31	427.50	427.50	425.00	425.75	416.87	12
2021-12-30	432.50	432.50	428.50	428.75	419.81	591
2021-12-29	426.00	433.50	424.00	431.00	422.01	875
2021-12-24	416.25	417.50	416.25	416.25	407.57	37
2021-12-23	421.00	421.00	415.13	416.00	407.32	588
2021-12-22	419.25	425.55	418.00	422.25	413.44	397
2021-12-21	415.00	418.50	415.00	417.50	408.79	396
2021-12-20	412.00	415.00	412.00	412.25	403.65	672
2021-12-17	422.50	424.00	412.50	417.00	408.30	1,858
2021-12-16	432.00	432.00	423.25	423.25	414.42	95
2021-12-15	431.75	434.00	421.00	423.75	414.91	1,434
2021-12-14	443.00	445.00	434.50	436.75	427.64	1,065
2021-12-13	438.50	446.00	438.50	443.25	434.01	949
2021-12-10	425.50	434.25	425.50	434.25	425.19	1,690
2021-12-09	428.00	428.00	424.50	428.00	419.07	845
2021-12-08	427.00	428.00	421.50	422.75	413.93	480
2021-12-07	415.25	427.00	413.50	426.00	417.12	333
2021-12-06	419.00	419.00	407.75	407.75	399.25	525
2021-12-03	410.25	412.00	407.00	410.25	401.69	707
2021-12-02	412.50	412.50	408.00	409.25	400.72	455
2021-12-01	411.00	415.50	411.00	415.25	406.59	496
2021-11-30	410.25	416.50	408.50	411.00	402.43	2,683
2021-11-29	406.00	413.00	406.00	410.25	401.69	805
2021-11-26	405.00	415.50	402.00	403.75	395.33	1,536
2021-11-25	408.50	413.00	407.50	409.50	400.96	338
2021-11-24	425.00	425.00	407.50	408.75	400.23	1,805
2021-11-23	428.00	431.00	419.00	430.25	421.28	1,593
2021-11-22	435.75	437.50	428.50	430.50	421.52	333
2021-11-19	427.50	434.00	427.50	433.00	423.97	314
2021-11-18	421.00	427.00	420.50	426.25	417.36	260
2021-11-17	430.00	430.00	422.00	423.25	414.42	916
2021-11-16	419.25	428.00	417.00	427.00	418.10	801
2021-11-15	419.50	419.50	410.00	416.00	407.32	907
2021-11-12	408.50	422.00	408.50	414.00	405.37	609
2021-11-11	410.25	415.50	408.50	411.25	402.67	695
2021-11-10	410.25	411.00	408.00	410.75	402.18	1,266
2021-11-09	408.00	408.00	403.00	407.50	399.00	547
2021-11-08	406.00	410.00	398.50	406.75	398.27	1,238
2021-11-05	418.00	418.00	401.50	409.50	400.96	1,579
2021-11-04	421.00	421.00	416.86	418.50	409.77	751
2021-11-03	423.50	423.50	414.00	419.25	410.51	1,148
2021-11-02	438.42	438.42	422.00	423.00	414.18	1,488
2021-11-01	440.50	447.00	440.50	442.75	433.52	1,416
2021-10-29	434.75	437.50	432.50	436.75	427.64	1,475
2021-10-28	417.75	432.50	415.50	432.00	422.99	494
2021-10-27	412.75	422.00	412.62	420.00	411.24	660

← NewerPage 21 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.