Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 352.25 | 358.00 | 350.50 | 354.25 | 352.70 | 20 |
| 2026-02-04 | 350.25 | 350.50 | 348.00 | 349.75 | 348.22 | 40 |
| 2026-02-03 | 353.50 | 353.50 | 348.00 | 349.25 | 347.72 | 2 |
| 2026-02-02 | 353.75 | 359.50 | 349.00 | 351.25 | 349.72 | 367 |
| 2026-01-30 | 357.00 | 357.00 | 350.25 | 350.25 | 348.72 | 445 |
| 2026-01-29 | 366.00 | 366.00 | 356.50 | 357.25 | 355.69 | 22 |
| 2026-01-28 | 368.00 | 368.50 | 362.50 | 364.25 | 362.66 | 2 |
| 2026-01-27 | 366.00 | 369.75 | 359.50 | 369.75 | 368.14 | 458 |
| 2026-01-26 | 367.00 | 367.00 | 360.00 | 362.00 | 360.42 | 1 |
| 2026-01-23 | 366.50 | 366.50 | 360.50 | 363.00 | 361.41 | 3 |
| 2026-01-22 | 362.50 | 370.50 | 362.50 | 366.75 | 365.15 | 639 |
| 2026-01-21 | 369.50 | 369.50 | 357.75 | 357.75 | 356.19 | 7 |
| 2026-01-20 | 348.00 | 368.75 | 347.50 | 368.75 | 367.14 | 73 |
| 2026-01-19 | 353.50 | 353.50 | 348.00 | 348.75 | 347.23 | 5 |
| 2026-01-16 | 355.00 | 361.50 | 355.00 | 355.75 | 354.20 | 826 |
| 2026-01-15 | 361.50 | 364.00 | 359.00 | 360.00 | 358.43 | 275 |
| 2026-01-14 | 362.00 | 363.50 | 361.50 | 361.75 | 360.17 | 0 |
| 2026-01-13 | 357.75 | 362.75 | 356.50 | 362.75 | 361.17 | 0 |
| 2026-01-12 | 367.00 | 367.00 | 359.00 | 359.25 | 357.68 | 0 |
| 2026-01-09 | 362.00 | 365.50 | 358.00 | 364.25 | 362.66 | 1,348 |
| 2026-01-08 | 360.00 | 364.00 | 356.50 | 363.25 | 361.66 | 2 |
| 2026-01-07 | 355.75 | 360.50 | 355.50 | 358.25 | 356.69 | 187 |
| 2026-01-06 | 360.00 | 363.50 | 349.00 | 355.75 | 354.20 | 2 |
| 2026-01-05 | 358.75 | 359.50 | 355.50 | 358.50 | 356.93 | 1 |
| 2026-01-02 | 356.25 | 357.50 | 353.50 | 353.50 | 351.96 | 0 |
| 2025-12-31 | 355.25 | 358.00 | 354.50 | 355.25 | 353.70 | 0 |
| 2025-12-30 | 353.50 | 359.00 | 353.50 | 356.75 | 355.19 | 4 |
| 2025-12-29 | 353.25 | 356.75 | 353.00 | 356.75 | 355.19 | 0 |
| 2025-12-24 | 350.25 | 350.75 | 349.00 | 350.75 | 349.22 | 0 |
| 2025-12-23 | 354.00 | 355.50 | 354.00 | 354.25 | 352.70 | 0 |
| 2025-12-22 | 347.50 | 352.50 | 346.00 | 352.50 | 350.96 | 32 |
| 2025-12-19 | 346.50 | 347.00 | 345.00 | 347.00 | 345.48 | 283 |
| 2025-12-18 | 345.25 | 345.25 | 339.50 | 345.25 | 343.74 | 40 |
| 2025-12-17 | 346.50 | 347.50 | 346.50 | 346.50 | 344.99 | 0 |
| 2025-12-16 | 343.00 | 345.25 | 343.00 | 345.25 | 343.74 | 0 |
| 2025-12-15 | 338.00 | 342.00 | 338.00 | 339.75 | 338.27 | 106 |
| 2025-12-12 | 345.00 | 345.00 | 339.25 | 339.25 | 337.77 | 0 |
| 2025-12-11 | 338.00 | 341.25 | 338.00 | 341.25 | 339.76 | 2 |
| 2025-12-10 | 341.00 | 341.00 | 339.25 | 339.25 | 337.77 | 0 |
| 2025-12-09 | 349.00 | 350.00 | 342.25 | 342.25 | 340.76 | 0 |
| 2025-12-08 | 356.25 | 360.00 | 349.75 | 349.75 | 348.22 | 0 |
| 2025-12-05 | 356.75 | 360.00 | 355.50 | 356.50 | 354.94 | 5,193 |
| 2025-12-04 | 356.25 | 359.50 | 356.00 | 356.75 | 355.19 | 3,204 |
| 2025-12-03 | 356.25 | 360.00 | 354.00 | 356.00 | 354.45 | 3,002 |
| 2025-12-02 | 360.50 | 366.50 | 357.00 | 357.75 | 356.19 | 2 |
| 2025-12-01 | 366.50 | 367.50 | 363.00 | 364.25 | 362.66 | 1 |
| 2025-11-28 | 369.00 | 370.00 | 364.00 | 369.25 | 367.64 | 1 |
| 2025-11-27 | 367.00 | 367.25 | 362.50 | 367.25 | 365.65 | 24 |
| 2025-11-26 | 363.00 | 366.00 | 363.00 | 364.00 | 362.41 | 119 |
| 2025-11-25 | 358.25 | 361.00 | 358.00 | 361.00 | 359.42 | 0 |
| 2025-11-24 | 358.75 | 358.75 | 358.50 | 358.75 | 357.18 | 0 |
| 2025-11-21 | 346.50 | 357.00 | 345.00 | 357.00 | 355.44 | 390 |
| 2025-11-20 | 357.25 | 357.50 | 346.00 | 346.75 | 345.24 | 5 |
| 2025-11-19 | 351.50 | 355.50 | 351.50 | 355.50 | 353.95 | 242 |
| 2025-11-18 | 353.00 | 356.00 | 353.00 | 353.00 | 351.46 | 0 |
| 2025-11-17 | 356.75 | 357.50 | 355.00 | 356.75 | 355.19 | 1 |
| 2025-11-14 | 356.25 | 357.00 | 350.00 | 351.50 | 349.96 | 40 |
| 2025-11-13 | 356.50 | 361.00 | 356.50 | 358.50 | 356.93 | 24 |
| 2025-11-12 | 355.50 | 358.50 | 355.50 | 356.75 | 355.19 | 304 |
| 2025-11-11 | 346.50 | 354.75 | 346.50 | 354.75 | 353.20 | 174 |
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.