Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 344.50 | 348.50 | 340.50 | 346.50 | 343.43 | 2,058 |
| 2024-09-04 | 339.00 | 342.00 | 336.00 | 336.00 | 333.02 | 1,266 |
| 2024-09-03 | 341.00 | 346.50 | 341.00 | 342.50 | 339.46 | 940 |
| 2024-09-02 | 347.50 | 347.50 | 340.50 | 341.50 | 338.47 | 764 |
| 2024-08-30 | 340.00 | 349.50 | 340.00 | 347.50 | 344.42 | 4,327 |
| 2024-08-29 | 333.00 | 343.00 | 331.00 | 341.00 | 337.98 | 6,508 |
| 2024-08-28 | 344.50 | 344.50 | 333.00 | 333.00 | 330.05 | 2,043 |
| 2024-08-27 | 346.50 | 347.00 | 340.50 | 341.00 | 337.98 | 3,064 |
| 2024-08-26 | 341.50 | 345.00 | 338.50 | 345.00 | 341.94 | 779 |
| 2024-08-23 | 341.00 | 343.00 | 337.00 | 342.00 | 338.97 | 839 |
| 2024-08-22 | 349.50 | 349.50 | 342.00 | 342.00 | 338.97 | 1,836 |
| 2024-08-21 | 344.50 | 349.00 | 343.50 | 349.00 | 345.90 | 4,926 |
| 2024-08-20 | 344.50 | 345.50 | 341.50 | 343.50 | 340.45 | 1,218 |
| 2024-08-19 | 345.50 | 350.00 | 341.50 | 346.50 | 343.43 | 2,197 |
| 2024-08-16 | 346.00 | 347.50 | 339.00 | 340.00 | 336.98 | 2,402 |
| 2024-08-15 | 346.00 | 346.00 | 341.00 | 345.50 | 342.44 | 415 |
| 2024-08-14 | 342.50 | 344.00 | 338.50 | 342.00 | 338.97 | 1,140 |
| 2024-08-13 | 341.50 | 342.50 | 337.00 | 340.00 | 336.98 | 689 |
| 2024-08-12 | 340.50 | 344.00 | 339.00 | 341.50 | 338.47 | 835 |
| 2024-08-09 | 337.00 | 339.50 | 334.50 | 339.50 | 336.49 | 1,115 |
| 2024-08-08 | 346.00 | 346.00 | 331.50 | 335.00 | 332.03 | 1,739 |
| 2024-08-07 | 335.50 | 340.50 | 332.50 | 340.50 | 337.48 | 3,349 |
| 2024-08-06 | 334.00 | 336.50 | 329.00 | 330.50 | 327.57 | 1,772 |
| 2024-08-05 | 330.00 | 334.00 | 318.00 | 334.00 | 331.04 | 3,611 |
| 2024-08-02 | 351.50 | 351.50 | 337.50 | 339.00 | 335.99 | 1,661 |
| 2024-08-01 | 352.50 | 352.50 | 340.50 | 345.50 | 342.44 | 1,591 |
| 2024-07-31 | 358.00 | 358.00 | 350.00 | 352.00 | 348.88 | 2,768 |
| 2024-07-30 | 346.50 | 360.00 | 346.00 | 354.00 | 350.86 | 1,419 |
| 2024-07-29 | 346.50 | 347.50 | 344.00 | 345.50 | 342.44 | 2,431 |
| 2024-07-26 | 341.50 | 347.00 | 340.00 | 346.50 | 343.43 | 3,407 |
| 2024-07-25 | 349.00 | 349.00 | 340.00 | 342.00 | 338.97 | 1,972 |
| 2024-07-24 | 353.00 | 353.00 | 341.50 | 351.50 | 348.38 | 3,385 |
| 2024-07-23 | 357.00 | 357.00 | 347.50 | 349.50 | 346.40 | 1,620 |
| 2024-07-22 | 350.00 | 356.50 | 346.50 | 355.00 | 351.85 | 2,434 |
| 2024-07-19 | 350.50 | 353.00 | 347.00 | 349.00 | 345.90 | 2,508 |
| 2024-07-18 | 359.50 | 359.50 | 350.00 | 350.00 | 346.90 | 1,696 |
| 2024-07-17 | 353.00 | 362.00 | 349.50 | 349.50 | 346.40 | 2,900 |
| 2024-07-16 | 369.50 | 370.50 | 361.00 | 362.00 | 358.79 | 4,426 |
| 2024-07-15 | 356.00 | 370.00 | 356.00 | 369.50 | 366.22 | 3,678 |
| 2024-07-12 | 344.50 | 361.00 | 343.00 | 360.00 | 356.81 | 5,775 |
| 2024-07-11 | 351.50 | 351.50 | 343.00 | 344.00 | 340.95 | 3,886 |
| 2024-07-10 | 348.50 | 355.50 | 346.50 | 350.00 | 346.90 | 1,578 |
| 2024-07-09 | 351.00 | 357.00 | 347.50 | 348.00 | 344.91 | 3,133 |
| 2024-07-08 | 373.00 | 373.00 | 346.00 | 350.00 | 346.90 | 19,599 |
| 2024-07-05 | 352.50 | 365.00 | 352.50 | 361.00 | 357.80 | 5,036 |
| 2024-07-04 | 349.00 | 352.50 | 343.50 | 352.50 | 349.37 | 2,762 |
| 2024-07-03 | 338.50 | 348.00 | 337.50 | 348.00 | 344.91 | 2,686 |
| 2024-07-02 | 338.50 | 338.50 | 330.50 | 337.50 | 334.51 | 2,182 |
| 2024-07-01 | 339.50 | 342.50 | 333.50 | 337.50 | 334.51 | 4,124 |
| 2024-06-28 | 335.00 | 335.00 | 322.50 | 326.50 | 323.60 | 4,202 |
| 2024-06-27 | 334.50 | 336.50 | 331.50 | 334.50 | 331.53 | 1,697 |
| 2024-06-26 | 340.00 | 340.50 | 330.50 | 333.00 | 330.05 | 2,881 |
| 2024-06-25 | 346.00 | 348.00 | 333.50 | 335.00 | 332.03 | 1,711 |
| 2024-06-24 | 351.50 | 354.50 | 346.00 | 350.00 | 345.59 | 2,150 |
| 2024-06-21 | 341.00 | 352.00 | 341.00 | 352.00 | 347.56 | 5,063 |
| 2024-06-20 | 341.00 | 351.00 | 341.00 | 348.50 | 344.11 | 1,408 |
| 2024-06-19 | 349.50 | 349.50 | 343.00 | 343.00 | 338.68 | 4,345 |
| 2024-06-18 | 341.00 | 349.00 | 341.00 | 348.00 | 343.61 | 3,679 |
| 2024-06-17 | 336.00 | 342.00 | 336.00 | 341.00 | 336.70 | 3,583 |
| 2024-06-14 | 340.00 | 340.00 | 331.50 | 339.50 | 335.22 | 7,159 |
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.