Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 323.00 | 327.50 | 321.75 | 321.75 | 318.90 | 15 |
| 2024-11-27 | 326.00 | 326.00 | 323.00 | 325.00 | 322.12 | 112 |
| 2024-11-26 | 322.00 | 329.50 | 321.00 | 325.75 | 322.87 | 249 |
| 2024-11-25 | 323.50 | 324.00 | 320.00 | 323.75 | 320.88 | 15 |
| 2024-11-22 | 323.50 | 323.50 | 319.00 | 323.00 | 320.14 | 148 |
| 2024-11-21 | 317.75 | 319.50 | 314.50 | 318.75 | 315.93 | 206 |
| 2024-11-20 | 321.50 | 324.50 | 319.00 | 319.00 | 316.18 | 92 |
| 2024-11-19 | 316.75 | 320.00 | 307.50 | 319.50 | 316.67 | 241 |
| 2024-11-18 | 329.00 | 329.00 | 318.00 | 318.00 | 315.19 | 69 |
| 2024-11-15 | 333.75 | 337.00 | 325.00 | 329.25 | 326.34 | 170 |
| 2024-11-14 | 338.00 | 338.00 | 333.50 | 334.25 | 331.29 | 30 |
| 2024-11-13 | 347.00 | 348.50 | 336.00 | 338.75 | 335.75 | 238 |
| 2024-11-12 | 350.00 | 350.00 | 348.00 | 348.75 | 345.66 | 62 |
| 2024-11-11 | 354.75 | 357.00 | 351.25 | 351.25 | 348.14 | 12,044 |
| 2024-11-08 | 350.75 | 353.50 | 350.00 | 353.25 | 350.12 | 9,451 |
| 2024-11-07 | 350.25 | 351.50 | 350.00 | 350.50 | 347.40 | 77 |
| 2024-11-06 | 355.75 | 357.00 | 350.00 | 350.00 | 346.90 | 28 |
| 2024-11-05 | 353.75 | 354.00 | 353.00 | 353.75 | 350.62 | 114 |
| 2024-11-04 | 353.50 | 355.50 | 353.50 | 354.25 | 351.11 | 238 |
| 2024-11-01 | 348.00 | 352.50 | 348.00 | 350.50 | 347.40 | 37 |
| 2024-10-31 | 347.50 | 351.50 | 347.50 | 348.75 | 345.66 | 96 |
| 2024-10-30 | 348.00 | 349.00 | 345.50 | 348.75 | 345.66 | 242 |
| 2024-10-29 | 356.00 | 356.00 | 347.50 | 349.75 | 346.65 | 183 |
| 2024-10-28 | 355.50 | 360.00 | 355.50 | 359.00 | 355.82 | 12,136 |
| 2024-10-25 | 351.25 | 355.50 | 348.00 | 353.25 | 350.12 | 65 |
| 2024-10-24 | 353.00 | 353.00 | 351.00 | 351.00 | 347.89 | 1 |
| 2024-10-23 | 360.00 | 360.00 | 354.25 | 354.25 | 351.11 | 56 |
| 2024-10-22 | 350.25 | 358.50 | 348.00 | 357.25 | 354.09 | 10,778 |
| 2024-10-21 | 352.75 | 353.00 | 339.00 | 348.00 | 344.92 | 209 |
| 2024-10-18 | 368.50 | 368.50 | 348.50 | 352.00 | 348.88 | 540 |
| 2024-10-17 | 390.25 | 395.72 | 385.00 | 394.25 | 390.76 | 103 |
| 2024-10-16 | 386.50 | 391.00 | 386.50 | 390.25 | 386.80 | 51 |
| 2024-10-15 | 379.25 | 386.00 | 378.50 | 386.00 | 382.58 | 29 |
| 2024-10-14 | 380.50 | 383.00 | 376.00 | 377.50 | 374.16 | 121 |
| 2024-10-11 | 387.50 | 387.50 | 381.00 | 381.50 | 378.12 | 50 |
| 2024-10-10 | 386.50 | 386.50 | 382.50 | 385.25 | 381.84 | 10,192 |
| 2024-10-09 | 372.75 | 384.75 | 367.50 | 384.75 | 381.34 | 27 |
| 2024-10-08 | 371.75 | 375.50 | 370.00 | 373.25 | 369.95 | 1 |
| 2024-10-07 | 370.25 | 377.50 | 369.50 | 376.75 | 373.42 | 27 |
| 2024-10-04 | 368.00 | 374.00 | 367.50 | 373.75 | 370.44 | 42 |
| 2024-10-03 | 368.00 | 368.00 | 367.00 | 367.75 | 364.50 | 152 |
| 2024-10-02 | 376.75 | 379.50 | 369.25 | 369.25 | 365.98 | 12,031 |
| 2024-10-01 | 383.00 | 388.50 | 375.50 | 377.50 | 374.16 | 133 |
| 2024-09-30 | 390.75 | 392.00 | 381.00 | 385.00 | 381.59 | 19 |
| 2024-09-27 | 390.25 | 391.50 | 389.00 | 390.75 | 387.29 | 37 |
| 2024-09-26 | 392.25 | 397.00 | 391.00 | 391.25 | 387.79 | 122 |
| 2024-09-25 | 391.75 | 392.00 | 385.00 | 389.50 | 386.05 | 128 |
| 2024-09-24 | 392.00 | 396.00 | 392.00 | 394.00 | 390.51 | 189 |
| 2024-09-23 | 395.75 | 396.00 | 390.00 | 394.25 | 390.76 | 34 |
| 2024-09-20 | 391.75 | 395.50 | 389.50 | 391.00 | 387.54 | 219 |
| 2024-09-19 | 394.75 | 399.00 | 389.50 | 396.00 | 392.50 | 60 |
| 2024-09-18 | 389.50 | 395.00 | 389.50 | 392.50 | 389.03 | 51,204 |
| 2024-09-17 | 389.00 | 395.00 | 385.00 | 386.25 | 382.83 | 97 |
| 2024-09-16 | 361.00 | 391.50 | 361.00 | 390.00 | 386.55 | 255 |
| 2024-09-13 | 364.50 | 364.50 | 361.00 | 363.00 | 359.79 | 22 |
| 2024-09-12 | 364.00 | 364.00 | 358.50 | 361.75 | 358.55 | 8,034 |
| 2024-09-11 | 360.00 | 361.00 | 359.00 | 359.50 | 356.32 | 15 |
| 2024-09-10 | 357.50 | 365.00 | 357.50 | 358.25 | 355.08 | 25 |
| 2024-09-09 | 342.50 | 360.50 | 342.50 | 358.50 | 355.33 | 114 |
| 2024-09-06 | 348.50 | 350.50 | 344.00 | 345.00 | 341.95 | 93 |
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.