Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 310.75 | 313.00 | 308.00 | 308.25 | 305.52 | 0 |
| 2025-02-24 | 311.75 | 312.50 | 308.50 | 309.00 | 306.27 | 9 |
| 2025-02-21 | 304.50 | 312.00 | 303.00 | 311.00 | 308.25 | 9 |
| 2025-02-20 | 304.00 | 306.00 | 303.50 | 303.50 | 300.81 | 6 |
| 2025-02-19 | 311.75 | 312.00 | 301.50 | 304.25 | 301.56 | 656 |
| 2025-02-18 | 310.00 | 310.00 | 300.00 | 309.50 | 306.76 | 8 |
| 2025-02-17 | 315.25 | 316.50 | 313.00 | 314.50 | 311.72 | 19 |
| 2025-02-14 | 316.25 | 318.50 | 316.00 | 316.50 | 313.70 | 7 |
| 2025-02-13 | 315.75 | 317.50 | 310.50 | 316.75 | 313.95 | 27 |
| 2025-02-12 | 314.50 | 314.50 | 311.00 | 311.75 | 308.99 | 30 |
| 2025-02-11 | 314.75 | 316.00 | 313.75 | 313.75 | 310.97 | 2 |
| 2025-02-10 | 314.00 | 317.50 | 314.00 | 315.50 | 312.71 | 1 |
| 2025-02-07 | 318.00 | 318.00 | 313.00 | 313.00 | 310.23 | 12 |
| 2025-02-06 | 319.25 | 321.00 | 317.50 | 317.75 | 314.94 | 6 |
| 2025-02-05 | 322.00 | 322.00 | 315.50 | 317.00 | 314.19 | 7 |
| 2025-02-04 | 316.75 | 321.00 | 312.50 | 317.25 | 314.44 | 3 |
| 2025-02-03 | 323.50 | 323.50 | 315.50 | 316.00 | 313.20 | 14 |
| 2025-01-31 | 324.00 | 326.00 | 322.00 | 324.25 | 321.38 | 113 |
| 2025-01-30 | 312.75 | 319.50 | 312.50 | 319.50 | 316.67 | 34 |
| 2025-01-29 | 321.00 | 321.00 | 314.00 | 314.50 | 311.72 | 62 |
| 2025-01-28 | 315.75 | 320.25 | 314.50 | 320.25 | 317.42 | 68 |
| 2025-01-27 | 302.50 | 313.00 | 302.50 | 313.00 | 310.23 | 9,544 |
| 2025-01-24 | 307.00 | 307.00 | 304.50 | 304.50 | 301.80 | 43 |
| 2025-01-23 | 310.75 | 311.50 | 303.00 | 304.00 | 301.31 | 77 |
| 2025-01-22 | 309.00 | 317.00 | 309.00 | 309.50 | 306.76 | 10 |
| 2025-01-21 | 308.50 | 308.50 | 305.00 | 308.25 | 305.52 | 17 |
| 2025-01-20 | 312.25 | 316.00 | 308.00 | 309.25 | 306.51 | 132 |
| 2025-01-17 | 323.00 | 329.00 | 307.00 | 309.50 | 306.76 | 535 |
| 2025-01-16 | 317.25 | 320.00 | 315.50 | 317.75 | 314.94 | 24 |
| 2025-01-15 | 315.50 | 319.00 | 315.50 | 317.50 | 314.69 | 154 |
| 2025-01-14 | 315.25 | 317.50 | 314.00 | 314.00 | 311.22 | 50 |
| 2025-01-13 | 316.25 | 321.50 | 311.50 | 313.00 | 310.23 | 15 |
| 2025-01-10 | 324.50 | 329.00 | 318.50 | 318.50 | 315.68 | 311 |
| 2025-01-09 | 320.50 | 328.00 | 320.50 | 324.00 | 321.13 | 120 |
| 2025-01-08 | 324.00 | 326.50 | 317.50 | 319.50 | 316.67 | 97 |
| 2025-01-07 | 322.00 | 325.25 | 321.50 | 325.25 | 322.37 | 25 |
| 2025-01-06 | 319.25 | 323.00 | 318.50 | 323.00 | 320.14 | 72 |
| 2025-01-03 | 318.75 | 327.00 | 318.50 | 319.00 | 316.18 | 107 |
| 2025-01-02 | 318.50 | 321.50 | 318.50 | 319.25 | 316.42 | 19 |
| 2024-12-31 | 316.00 | 316.00 | 315.50 | 315.50 | 312.71 | 4 |
| 2024-12-30 | 316.50 | 316.50 | 310.50 | 313.00 | 310.23 | 40 |
| 2024-12-27 | 312.25 | 318.00 | 311.50 | 315.50 | 312.71 | 101 |
| 2024-12-24 | 311.50 | 311.75 | 311.50 | 311.75 | 308.99 | 1 |
| 2024-12-23 | 314.75 | 315.00 | 308.00 | 312.25 | 309.49 | 13 |
| 2024-12-20 | 310.00 | 310.00 | 306.50 | 310.00 | 307.26 | 123 |
| 2024-12-19 | 313.50 | 313.50 | 311.00 | 311.25 | 308.50 | 9,871 |
| 2024-12-18 | 313.00 | 316.50 | 313.00 | 314.00 | 311.22 | 67 |
| 2024-12-17 | 317.25 | 319.00 | 314.50 | 314.50 | 311.72 | 38 |
| 2024-12-16 | 323.50 | 324.00 | 317.50 | 317.75 | 314.94 | 21 |
| 2024-12-13 | 326.00 | 326.00 | 321.00 | 322.00 | 319.15 | 29 |
| 2024-12-12 | 329.00 | 329.00 | 321.00 | 322.75 | 319.89 | 21 |
| 2024-12-11 | 326.50 | 329.50 | 326.50 | 326.75 | 323.86 | 158 |
| 2024-12-10 | 324.50 | 329.00 | 324.50 | 328.75 | 325.84 | 168 |
| 2024-12-09 | 321.00 | 326.00 | 319.50 | 326.00 | 323.11 | 28 |
| 2024-12-06 | 314.50 | 318.50 | 314.50 | 318.00 | 315.19 | 44 |
| 2024-12-05 | 313.75 | 321.00 | 313.00 | 314.50 | 311.72 | 7 |
| 2024-12-04 | 314.25 | 320.00 | 314.25 | 314.25 | 311.47 | 24 |
| 2024-12-03 | 316.50 | 323.00 | 316.50 | 318.00 | 315.19 | 52 |
| 2024-12-02 | 323.00 | 323.00 | 316.75 | 316.75 | 313.95 | 120 |
| 2024-11-29 | 323.00 | 325.00 | 323.00 | 323.00 | 320.14 | 49 |
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.