Virbac SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	312.75	315.50	305.00	306.50	303.79	15
2025-05-22	310.25	312.50	309.50	311.75	308.99	0
2025-05-21	310.25	313.00	309.50	311.75	308.99	161
2025-05-20	306.00	313.25	306.00	313.25	310.48	1
2025-05-19	310.25	310.50	303.00	306.00	303.29	6,781
2025-05-16	306.50	308.50	306.50	308.50	305.77	0
2025-05-15	306.00	306.00	301.00	305.75	303.04	251
2025-05-14	307.78	309.60	305.40	305.40	302.70	22
2025-05-13	306.35	309.85	306.35	308.58	305.84	62
2025-05-12	307.00	307.00	303.40	305.75	303.04	0
2025-05-09	306.05	306.45	306.05	306.05	303.34	0
2025-05-08	306.80	308.85	303.95	306.80	304.08	1
2025-05-07	307.35	307.35	305.75	307.03	304.31	0
2025-05-06	312.65	312.75	310.75	310.75	308.00	2
2025-05-02	314.95	314.95	310.10	313.63	310.85	0
2025-05-01	310.38	310.38	310.38	310.38	307.63	0
2025-04-30	305.03	310.38	304.95	310.38	307.63	1
2025-04-29	306.65	307.00	303.85	303.98	301.28	0
2025-04-28	303.58	307.75	303.50	305.63	302.92	0
2025-04-25	305.00	305.00	299.70	300.30	297.64	4
2025-04-24	302.95	305.90	302.95	305.40	302.70	1
2025-04-23	302.35	305.05	300.05	303.23	300.54	76
2025-04-22	302.90	302.90	298.15	299.10	296.45	13,936
2025-04-17	303.63	303.75	301.00	303.35	300.67	11
2025-04-16	297.13	306.00	295.65	305.08	302.37	1
2025-04-15	296.45	298.40	295.30	295.40	292.79	0
2025-04-14	294.45	296.95	293.15	295.75	293.13	1
2025-04-11	290.20	291.45	286.75	290.05	287.48	0
2025-04-10	295.03	299.95	288.90	288.93	286.37	5
2025-04-09	289.80	289.80	280.43	280.43	277.94	195
2025-04-08	287.73	294.40	285.45	290.75	288.18	0
2025-04-07	268.15	286.85	255.00	282.68	280.17	1
2025-04-04	301.50	303.50	293.00	295.50	292.88	174
2025-04-03	292.50	305.00	292.50	305.00	302.30	12
2025-04-02	297.75	299.50	294.00	298.75	296.11	0
2025-04-01	295.00	298.25	295.00	298.25	295.61	66
2025-03-31	301.00	302.00	295.25	295.25	292.64	14
2025-03-28	304.50	304.50	300.75	300.75	298.09	2
2025-03-27	302.00	303.50	301.00	303.25	300.57	1
2025-03-26	310.25	310.50	302.50	302.50	299.82	4
2025-03-25	307.00	308.50	304.50	308.25	305.52	15
2025-03-24	305.00	305.00	300.00	302.75	300.07	13,952
2025-03-21	306.50	306.50	302.50	302.50	299.82	8
2025-03-20	311.75	312.00	308.00	308.25	305.52	3
2025-03-19	312.25	314.00	308.50	311.00	308.25	13
2025-03-18	325.00	325.00	312.25	312.25	309.49	11
2025-03-17	310.25	325.50	309.50	322.50	319.65	10
2025-03-14	309.50	315.00	290.50	297.00	294.37	32
2025-03-13	310.00	310.00	304.00	305.50	302.80	16
2025-03-12	306.50	308.50	304.25	304.25	301.56	0
2025-03-11	314.25	317.50	306.00	306.50	303.79	71
2025-03-10	311.75	313.25	310.00	313.25	310.48	9
2025-03-07	312.75	313.00	305.50	307.00	304.28	12
2025-03-06	310.25	310.50	306.50	310.50	307.75	44
2025-03-05	299.00	306.00	299.00	306.00	303.29	4
2025-03-04	302.00	302.50	297.50	298.50	295.86	12
2025-03-03	306.50	306.50	303.00	303.00	300.32	25
2025-02-28	302.00	304.49	301.00	301.75	299.08	1,404
2025-02-27	305.00	307.00	303.50	304.00	301.31	22
2025-02-26	310.00	310.00	305.25	305.25	302.55	3

← NewerPage 7 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.