Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	367.50	367.50	360.50	364.25	362.66	958
2026-05-01	371.50	371.50	371.50	371.50	369.88	0
2026-04-30	361.50	371.50	361.00	371.50	369.88	9
2026-04-29	367.50	377.50	361.00	362.00	360.42	142
2026-04-28	372.25	378.00	366.50	367.25	365.65	23
2026-04-27	380.00	381.50	373.50	373.50	371.87	10
2026-04-24	374.75	380.00	372.00	378.75	377.10	366
2026-04-23	378.75	378.75	375.00	378.75	377.10	33
2026-04-22	384.00	384.00	379.75	379.75	378.09	0
2026-04-21	380.00	384.00	380.00	384.00	382.32	3
2026-04-20	383.00	383.00	378.50	379.50	377.84	5
2026-04-17	364.00	385.50	364.00	385.50	383.82	42
2026-04-16	362.50	367.50	357.50	359.50	357.93	13
2026-04-15	364.00	369.50	361.75	361.75	360.17	12
2026-04-14	359.50	367.50	359.50	366.50	364.90	1
2026-04-13	355.25	358.75	351.50	358.75	357.18	539
2026-04-10	357.00	361.00	357.00	358.25	356.69	8,001
2026-04-09	356.50	356.50	352.50	354.25	352.70	95
2026-04-08	355.25	359.50	355.25	355.25	353.70	0
2026-04-07	345.75	357.00	345.75	345.75	344.24	55
2026-04-02	351.25	358.50	349.50	351.25	349.72	144
2026-04-01	361.00	361.00	355.00	355.00	353.45	0
2026-03-31	355.25	356.00	353.50	353.50	351.96	2
2026-03-30	346.00	351.75	345.50	351.75	350.21	52
2026-03-27	354.75	355.50	345.50	348.00	346.48	329
2026-03-26	352.50	354.50	352.50	353.00	351.46	1
2026-03-25	354.00	356.00	354.00	356.00	354.45	0
2026-03-24	350.75	352.00	347.00	352.00	350.46	3
2026-03-23	345.00	348.50	342.50	348.50	346.98	2
2026-03-20	354.75	355.50	351.25	351.25	349.72	1
2026-03-19	351.75	361.50	346.50	355.75	354.20	12
2026-03-18	338.00	356.00	338.00	351.25	349.72	23
2026-03-17	330.25	335.00	327.00	333.50	332.04	501
2026-03-16	332.75	334.00	328.50	330.25	328.81	2
2026-03-13	333.75	337.50	329.00	330.50	329.06	255
2026-03-12	338.75	339.00	337.00	337.00	335.53	1
2026-03-11	340.00	340.00	337.50	340.00	338.52	0
2026-03-10	345.50	347.00	343.00	344.00	342.50	0
2026-03-09	343.00	343.00	337.00	342.25	340.76	2
2026-03-06	349.00	349.50	347.25	347.25	345.73	500
2026-03-05	348.00	351.50	346.50	347.25	345.73	11
2026-03-04	348.00	350.00	345.50	350.00	348.47	501
2026-03-03	356.75	358.00	348.75	348.75	347.23	1,103
2026-03-02	358.75	364.50	355.00	360.25	358.68	4
2026-02-27	364.50	367.50	364.00	367.50	365.90	801
2026-02-26	364.50	365.50	363.00	363.50	361.91	316
2026-02-25	369.00	369.00	364.50	365.25	363.65	409
2026-02-24	368.00	373.00	363.50	369.50	367.89	6
2026-02-23	364.50	371.00	364.50	364.50	362.91	14
2026-02-20	367.00	368.00	363.00	367.25	365.65	3
2026-02-19	366.50	368.00	365.50	365.75	364.15	0
2026-02-18	366.00	367.00	360.00	365.50	363.90	556
2026-02-17	360.50	364.50	360.00	364.50	362.91	1,557
2026-02-16	362.50	362.50	358.00	359.75	358.18	424
2026-02-13	360.00	360.00	356.00	359.25	357.68	321
2026-02-12	358.25	362.00	357.00	358.00	356.44	672
2026-02-11	358.00	358.00	353.00	355.00	353.45	2
2026-02-10	349.00	356.75	348.00	356.75	355.19	0
2026-02-09	348.50	353.00	348.00	348.00	346.48	27
2026-02-06	352.75	354.00	343.00	352.00	350.46	21

← NewerPage 3 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.