Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 330.25 | 335.75 | 330.00 | 335.75 | 334.28 | 0 |
| 2025-08-15 | 331.25 | 333.50 | 330.00 | 330.00 | 328.56 | 650 |
| 2025-08-14 | 331.25 | 332.50 | 328.00 | 329.25 | 327.81 | 0 |
| 2025-08-13 | 329.50 | 330.25 | 328.00 | 330.25 | 328.81 | 774 |
| 2025-08-12 | 329.00 | 332.50 | 325.00 | 327.50 | 326.07 | 496 |
| 2025-08-11 | 332.25 | 335.00 | 328.50 | 329.25 | 327.81 | 0 |
| 2025-08-08 | 334.75 | 335.00 | 331.75 | 331.75 | 330.30 | 0 |
| 2025-08-07 | 328.00 | 331.75 | 328.00 | 331.75 | 330.30 | 1 |
| 2025-08-06 | 335.75 | 336.00 | 327.75 | 327.75 | 326.32 | 12 |
| 2025-08-05 | 337.75 | 339.00 | 334.00 | 334.75 | 333.29 | 17 |
| 2025-08-04 | 344.00 | 344.00 | 336.50 | 337.00 | 335.53 | 15 |
| 2025-08-01 | 345.50 | 350.00 | 338.00 | 340.50 | 339.01 | 7 |
| 2025-07-31 | 357.00 | 357.00 | 347.75 | 347.75 | 346.23 | 602 |
| 2025-07-30 | 359.25 | 361.50 | 356.25 | 356.25 | 354.69 | 300 |
| 2025-07-29 | 364.50 | 364.50 | 357.50 | 359.25 | 357.68 | 355 |
| 2025-07-28 | 369.00 | 371.50 | 363.50 | 363.50 | 361.91 | 1,441 |
| 2025-07-25 | 361.50 | 363.00 | 360.50 | 363.00 | 361.41 | 2,002 |
| 2025-07-24 | 364.00 | 364.50 | 360.50 | 361.00 | 359.42 | 671 |
| 2025-07-23 | 360.00 | 363.50 | 360.00 | 362.75 | 361.17 | 19,078 |
| 2025-07-22 | 350.50 | 359.00 | 350.50 | 356.50 | 354.94 | 977 |
| 2025-07-21 | 356.00 | 356.00 | 352.50 | 352.50 | 350.96 | 1 |
| 2025-07-18 | 355.75 | 360.00 | 354.50 | 356.50 | 354.94 | 702 |
| 2025-07-17 | 345.50 | 356.00 | 345.50 | 353.25 | 351.71 | 54 |
| 2025-07-16 | 341.00 | 342.00 | 340.50 | 340.50 | 339.01 | 0 |
| 2025-07-15 | 343.50 | 347.00 | 340.25 | 340.25 | 338.76 | 2 |
| 2025-07-14 | 340.50 | 342.50 | 339.50 | 342.00 | 340.51 | 1 |
| 2025-07-11 | 342.50 | 342.50 | 340.00 | 340.50 | 339.01 | 192 |
| 2025-07-10 | 347.50 | 348.50 | 342.50 | 345.50 | 343.99 | 0 |
| 2025-07-09 | 342.50 | 347.50 | 339.00 | 347.50 | 345.98 | 4,942 |
| 2025-07-08 | 339.25 | 344.25 | 332.00 | 344.25 | 342.75 | 0 |
| 2025-07-07 | 339.50 | 339.50 | 331.50 | 331.50 | 330.05 | 303 |
| 2025-07-04 | 344.00 | 344.00 | 338.25 | 338.25 | 336.77 | 0 |
| 2025-07-03 | 328.50 | 346.50 | 326.00 | 345.00 | 343.49 | 17 |
| 2025-07-02 | 316.00 | 319.50 | 316.00 | 317.00 | 315.62 | 128 |
| 2025-07-01 | 320.00 | 320.00 | 314.00 | 315.75 | 314.37 | 1,199 |
| 2025-06-30 | 315.25 | 319.66 | 314.00 | 319.25 | 317.86 | 9,529 |
| 2025-06-27 | 313.75 | 318.50 | 313.50 | 313.50 | 312.13 | 0 |
| 2025-06-26 | 316.75 | 320.50 | 314.00 | 314.25 | 312.88 | 15 |
| 2025-06-25 | 328.00 | 328.00 | 317.00 | 317.75 | 316.36 | 1 |
| 2025-06-24 | 323.50 | 327.00 | 322.00 | 324.25 | 322.83 | 18,001 |
| 2025-06-23 | 319.25 | 323.00 | 318.50 | 322.00 | 319.15 | 3 |
| 2025-06-20 | 323.75 | 327.00 | 321.50 | 322.75 | 319.89 | 8 |
| 2025-06-19 | 322.50 | 324.50 | 322.50 | 324.00 | 321.13 | 0 |
| 2025-06-18 | 318.25 | 322.50 | 313.00 | 320.50 | 317.66 | 0 |
| 2025-06-17 | 315.00 | 317.75 | 315.00 | 317.75 | 314.94 | 0 |
| 2025-06-16 | 315.25 | 317.00 | 315.25 | 315.25 | 312.46 | 149 |
| 2025-06-13 | 314.75 | 317.50 | 313.50 | 316.25 | 313.45 | 45 |
| 2025-06-12 | 318.25 | 319.00 | 316.00 | 318.50 | 315.68 | 6,970 |
| 2025-06-11 | 324.00 | 324.00 | 319.50 | 319.50 | 316.67 | 482 |
| 2025-06-10 | 325.50 | 327.50 | 324.75 | 324.75 | 321.88 | 22,024 |
| 2025-06-09 | 326.00 | 327.50 | 324.00 | 326.00 | 323.11 | 19 |
| 2025-06-06 | 325.75 | 331.50 | 325.75 | 325.75 | 322.87 | 1 |
| 2025-06-05 | 330.00 | 332.50 | 330.00 | 331.00 | 328.07 | 0 |
| 2025-06-04 | 332.75 | 333.00 | 330.00 | 330.00 | 327.08 | 0 |
| 2025-06-03 | 331.75 | 333.50 | 330.50 | 332.25 | 329.31 | 0 |
| 2025-06-02 | 335.00 | 335.00 | 330.00 | 332.25 | 329.31 | 4 |
| 2025-05-30 | 323.00 | 331.00 | 322.50 | 331.00 | 328.07 | 505 |
| 2025-05-29 | 325.00 | 330.00 | 325.00 | 325.50 | 322.62 | 106 |
| 2025-05-28 | 324.50 | 325.00 | 321.00 | 323.00 | 320.14 | 450 |
| 2025-05-27 | 318.75 | 326.00 | 317.00 | 324.75 | 321.88 | 5 |
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.