Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 346.50 | 354.75 | 346.50 | 354.75 | 353.20 | 174 |
| 2025-11-10 | 347.00 | 351.00 | 345.50 | 346.00 | 344.49 | 0 |
| 2025-11-07 | 336.75 | 345.25 | 336.50 | 345.25 | 343.74 | 2 |
| 2025-11-06 | 343.00 | 343.00 | 337.00 | 337.00 | 335.53 | 5 |
| 2025-11-05 | 345.00 | 349.00 | 344.00 | 347.50 | 345.98 | 104 |
| 2025-11-04 | 348.00 | 348.00 | 343.00 | 346.25 | 344.74 | 0 |
| 2025-11-03 | 355.50 | 355.50 | 350.50 | 350.50 | 348.97 | 916 |
| 2025-10-31 | 354.25 | 359.00 | 354.25 | 354.25 | 352.70 | 388 |
| 2025-10-30 | 350.75 | 352.50 | 350.50 | 351.50 | 349.96 | 220 |
| 2025-10-29 | 357.75 | 360.00 | 357.00 | 357.25 | 355.69 | 1,036 |
| 2025-10-28 | 357.00 | 360.77 | 357.00 | 358.25 | 356.69 | 3,854 |
| 2025-10-27 | 359.00 | 364.00 | 359.00 | 362.00 | 360.42 | 1,585 |
| 2025-10-24 | 357.00 | 363.00 | 357.00 | 363.00 | 361.41 | 853 |
| 2025-10-23 | 358.00 | 358.00 | 356.00 | 356.00 | 354.45 | 662 |
| 2025-10-22 | 354.75 | 359.00 | 350.50 | 357.25 | 355.69 | 1,188 |
| 2025-10-21 | 341.50 | 354.00 | 340.00 | 352.75 | 351.21 | 1,743 |
| 2025-10-20 | 335.75 | 341.50 | 330.50 | 340.50 | 339.01 | 2 |
| 2025-10-17 | 331.75 | 339.00 | 331.50 | 333.25 | 331.79 | 15 |
| 2025-10-16 | 310.25 | 311.00 | 308.00 | 309.25 | 307.90 | 300 |
| 2025-10-15 | 311.75 | 317.00 | 308.50 | 309.50 | 308.15 | 2 |
| 2025-10-14 | 311.50 | 311.50 | 306.50 | 307.25 | 305.91 | 0 |
| 2025-10-13 | 310.50 | 316.00 | 310.50 | 316.00 | 314.62 | 1 |
| 2025-10-10 | 316.75 | 319.00 | 310.50 | 311.50 | 310.14 | 0 |
| 2025-10-09 | 315.75 | 318.50 | 315.00 | 318.00 | 316.61 | 5 |
| 2025-10-08 | 313.25 | 318.50 | 311.50 | 318.50 | 317.11 | 0 |
| 2025-10-07 | 313.25 | 313.25 | 313.25 | 313.25 | 311.88 | 0 |
| 2025-10-06 | 324.00 | 324.00 | 317.50 | 318.50 | 317.11 | 11 |
| 2025-10-03 | 321.00 | 323.38 | 318.50 | 323.00 | 321.59 | 17,212 |
| 2025-10-02 | 320.50 | 322.50 | 319.50 | 322.00 | 320.59 | 1 |
| 2025-10-01 | 316.00 | 319.75 | 316.00 | 319.75 | 318.35 | 2 |
| 2025-09-30 | 313.75 | 315.00 | 313.50 | 314.00 | 312.63 | 302 |
| 2025-09-29 | 314.00 | 315.00 | 314.00 | 315.00 | 313.62 | 699 |
| 2025-09-26 | 311.50 | 314.50 | 311.50 | 312.25 | 310.89 | 332 |
| 2025-09-25 | 312.00 | 312.00 | 309.50 | 312.00 | 310.64 | 0 |
| 2025-09-24 | 314.50 | 314.50 | 311.75 | 311.75 | 310.39 | 390 |
| 2025-09-23 | 316.75 | 318.00 | 314.00 | 314.00 | 312.63 | 335 |
| 2025-09-22 | 320.00 | 320.00 | 314.00 | 315.50 | 314.12 | 13 |
| 2025-09-19 | 314.50 | 319.48 | 314.50 | 318.50 | 317.11 | 12,750 |
| 2025-09-18 | 312.00 | 314.75 | 312.00 | 314.75 | 313.38 | 95 |
| 2025-09-17 | 313.25 | 314.00 | 308.00 | 311.25 | 309.89 | 96 |
| 2025-09-16 | 317.25 | 321.00 | 314.50 | 314.50 | 313.13 | 60 |
| 2025-09-15 | 317.75 | 317.75 | 296.00 | 317.75 | 316.36 | 1,389 |
| 2025-09-12 | 329.00 | 333.00 | 326.50 | 328.50 | 327.07 | 6 |
| 2025-09-11 | 325.00 | 327.50 | 325.00 | 327.50 | 326.07 | 1 |
| 2025-09-10 | 326.50 | 328.00 | 322.50 | 325.50 | 324.08 | 17 |
| 2025-09-09 | 325.50 | 328.00 | 325.00 | 325.00 | 323.58 | 0 |
| 2025-09-08 | 323.50 | 326.50 | 320.00 | 326.50 | 325.07 | 5 |
| 2025-09-05 | 325.00 | 326.00 | 323.50 | 323.50 | 322.09 | 0 |
| 2025-09-04 | 326.00 | 329.00 | 326.00 | 326.00 | 324.58 | 106 |
| 2025-09-03 | 329.50 | 331.50 | 323.00 | 324.75 | 323.33 | 135 |
| 2025-09-02 | 330.75 | 333.00 | 328.25 | 328.50 | 327.07 | 11 |
| 2025-09-01 | 334.75 | 339.00 | 332.25 | 332.25 | 330.80 | 201 |
| 2025-08-29 | 335.75 | 339.50 | 335.17 | 336.00 | 334.53 | 57 |
| 2025-08-28 | 336.75 | 339.00 | 334.50 | 336.50 | 335.03 | 94 |
| 2025-08-27 | 333.00 | 341.00 | 333.00 | 339.25 | 337.77 | 0 |
| 2025-08-26 | 335.00 | 335.00 | 331.50 | 333.50 | 332.04 | 0 |
| 2025-08-22 | 339.00 | 341.00 | 339.00 | 339.75 | 338.27 | 25 |
| 2025-08-21 | 341.50 | 341.50 | 340.75 | 340.75 | 339.26 | 0 |
| 2025-08-20 | 337.25 | 341.50 | 336.00 | 341.50 | 340.01 | 0 |
| 2025-08-19 | 337.00 | 337.00 | 336.50 | 336.50 | 335.03 | 2 |
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.