Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 350.00 | 350.50 | 343.00 | 343.00 | 338.68 | 2,192 |
| 2024-06-12 | 354.00 | 356.50 | 351.00 | 353.00 | 348.55 | 1,605 |
| 2024-06-11 | 359.00 | 361.50 | 351.00 | 353.50 | 349.04 | 2,336 |
| 2024-06-10 | 361.00 | 363.00 | 357.50 | 361.00 | 356.45 | 1,434 |
| 2024-06-07 | 371.00 | 371.00 | 360.50 | 363.00 | 358.42 | 9,693 |
| 2024-06-06 | 361.00 | 372.50 | 359.50 | 372.50 | 367.80 | 3,170 |
| 2024-06-05 | 353.50 | 360.50 | 348.50 | 360.00 | 355.46 | 2,883 |
| 2024-06-04 | 351.50 | 355.50 | 348.00 | 350.50 | 346.08 | 3,375 |
| 2024-06-03 | 359.00 | 359.00 | 352.00 | 352.50 | 348.06 | 2,516 |
| 2024-05-31 | 353.50 | 358.00 | 352.50 | 358.00 | 353.49 | 6,717 |
| 2024-05-30 | 352.00 | 355.00 | 351.50 | 354.00 | 349.54 | 2,676 |
| 2024-05-29 | 351.50 | 353.00 | 350.00 | 351.00 | 346.57 | 2,212 |
| 2024-05-28 | 355.00 | 359.50 | 352.00 | 352.00 | 347.56 | 2,673 |
| 2024-05-27 | 360.00 | 361.00 | 357.50 | 360.00 | 355.46 | 843 |
| 2024-05-24 | 355.00 | 362.00 | 355.00 | 360.00 | 355.46 | 1,893 |
| 2024-05-23 | 362.00 | 362.00 | 358.00 | 360.00 | 355.46 | 2,273 |
| 2024-05-22 | 359.50 | 363.00 | 356.50 | 361.00 | 356.45 | 2,643 |
| 2024-05-21 | 354.50 | 359.00 | 350.00 | 359.00 | 354.47 | 4,760 |
| 2024-05-20 | 353.00 | 354.00 | 349.00 | 350.00 | 345.59 | 2,985 |
| 2024-05-17 | 360.00 | 360.00 | 354.00 | 354.50 | 350.03 | 5,447 |
| 2024-05-16 | 368.50 | 368.50 | 357.50 | 359.50 | 354.97 | 1,943 |
| 2024-05-15 | 366.00 | 369.50 | 361.00 | 366.50 | 361.88 | 2,361 |
| 2024-05-14 | 360.00 | 367.50 | 358.50 | 367.50 | 362.87 | 4,134 |
| 2024-05-13 | 357.00 | 359.00 | 352.50 | 359.00 | 354.47 | 6,563 |
| 2024-05-10 | 352.50 | 357.00 | 352.50 | 357.00 | 352.50 | 1,025 |
| 2024-05-09 | 358.00 | 358.50 | 355.00 | 356.00 | 351.51 | 1,708 |
| 2024-05-08 | 351.50 | 358.00 | 347.50 | 358.00 | 353.49 | 8,808 |
| 2024-05-07 | 355.50 | 358.00 | 347.00 | 348.50 | 344.11 | 2,245 |
| 2024-05-06 | 356.00 | 358.00 | 352.50 | 355.00 | 350.52 | 1,927 |
| 2024-05-03 | 348.00 | 356.00 | 346.00 | 355.50 | 351.02 | 2,247 |
| 2024-05-02 | 347.00 | 350.00 | 343.00 | 348.00 | 343.61 | 2,017 |
| 2024-04-30 | 349.00 | 349.50 | 346.50 | 347.00 | 342.62 | 2,225 |
| 2024-04-29 | 355.50 | 355.50 | 346.50 | 349.00 | 344.60 | 2,972 |
| 2024-04-26 | 348.50 | 352.00 | 342.00 | 349.00 | 344.60 | 7,198 |
| 2024-04-25 | 360.00 | 360.50 | 346.50 | 346.50 | 342.13 | 5,641 |
| 2024-04-24 | 360.00 | 363.50 | 360.00 | 360.00 | 355.46 | 1,844 |
| 2024-04-23 | 359.50 | 362.50 | 353.00 | 359.00 | 354.47 | 6,389 |
| 2024-04-22 | 376.00 | 377.50 | 357.00 | 357.00 | 352.50 | 5,462 |
| 2024-04-19 | 371.50 | 376.00 | 364.00 | 376.00 | 371.26 | 11,612 |
| 2024-04-18 | 370.00 | 376.00 | 369.00 | 373.00 | 368.30 | 5,115 |
| 2024-04-17 | 360.00 | 370.00 | 359.00 | 368.50 | 363.85 | 7,796 |
| 2024-04-16 | 357.00 | 360.00 | 354.00 | 360.00 | 355.46 | 2,996 |
| 2024-04-15 | 365.00 | 366.50 | 359.50 | 360.00 | 355.46 | 2,616 |
| 2024-04-12 | 367.50 | 372.50 | 362.50 | 365.00 | 360.40 | 6,919 |
| 2024-04-11 | 351.00 | 360.00 | 350.50 | 359.00 | 354.47 | 2,535 |
| 2024-04-10 | 359.50 | 360.00 | 351.50 | 351.50 | 347.07 | 2,896 |
| 2024-04-09 | 360.00 | 361.50 | 358.50 | 359.50 | 354.97 | 1,874 |
| 2024-04-08 | 359.00 | 360.00 | 351.00 | 359.00 | 354.47 | 3,390 |
| 2024-04-05 | 355.00 | 360.00 | 351.00 | 359.50 | 354.97 | 3,929 |
| 2024-04-04 | 348.50 | 357.00 | 348.50 | 357.00 | 352.50 | 3,695 |
| 2024-04-03 | 338.00 | 349.00 | 338.00 | 349.00 | 344.60 | 4,363 |
| 2024-04-02 | 346.00 | 348.00 | 334.00 | 334.00 | 329.79 | 6,140 |
| 2024-03-28 | 340.50 | 347.50 | 338.50 | 346.00 | 341.64 | 11,037 |
| 2024-03-27 | 344.50 | 346.00 | 338.50 | 338.50 | 334.23 | 1,707 |
| 2024-03-26 | 347.50 | 347.50 | 340.50 | 344.50 | 340.16 | 1,868 |
| 2024-03-25 | 347.00 | 352.00 | 346.00 | 347.50 | 343.12 | 4,331 |
| 2024-03-22 | 341.00 | 347.50 | 335.50 | 345.50 | 341.14 | 3,798 |
| 2024-03-21 | 335.00 | 343.00 | 332.50 | 343.00 | 338.68 | 5,567 |
| 2024-03-20 | 337.00 | 337.00 | 316.50 | 330.50 | 326.33 | 5,354 |
| 2024-03-19 | 337.00 | 341.00 | 325.50 | 338.00 | 333.74 | 4,074 |
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.