Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 330.50 | 338.50 | 329.00 | 338.00 | 333.74 | 5,626 |
| 2024-03-15 | 338.00 | 338.00 | 329.50 | 329.50 | 325.35 | 4,591 |
| 2024-03-14 | 340.00 | 341.50 | 337.00 | 337.50 | 333.24 | 2,042 |
| 2024-03-13 | 339.00 | 342.00 | 337.50 | 341.00 | 336.70 | 1,506 |
| 2024-03-12 | 343.00 | 343.00 | 338.50 | 340.00 | 335.71 | 2,820 |
| 2024-03-11 | 339.50 | 345.50 | 339.50 | 342.00 | 337.69 | 2,716 |
| 2024-03-08 | 339.50 | 341.00 | 338.00 | 340.00 | 335.71 | 4,017 |
| 2024-03-07 | 331.00 | 339.50 | 331.00 | 339.50 | 335.22 | 2,172 |
| 2024-03-06 | 335.00 | 335.00 | 332.00 | 332.50 | 328.31 | 2,645 |
| 2024-03-05 | 331.00 | 334.50 | 331.00 | 334.00 | 329.79 | 1,739 |
| 2024-03-04 | 340.00 | 342.00 | 334.50 | 335.00 | 330.78 | 2,389 |
| 2024-03-01 | 331.50 | 339.50 | 328.50 | 339.00 | 334.73 | 3,425 |
| 2024-02-29 | 347.00 | 347.00 | 332.00 | 332.00 | 327.81 | 6,919 |
| 2024-02-28 | 340.00 | 340.50 | 337.00 | 340.00 | 335.71 | 2,444 |
| 2024-02-27 | 342.00 | 342.50 | 333.50 | 339.50 | 335.22 | 4,196 |
| 2024-02-26 | 345.50 | 347.00 | 342.50 | 342.50 | 338.18 | 3,176 |
| 2024-02-23 | 349.50 | 351.00 | 344.00 | 347.00 | 342.62 | 2,283 |
| 2024-02-22 | 348.00 | 352.00 | 348.00 | 350.50 | 346.08 | 2,418 |
| 2024-02-21 | 340.50 | 350.50 | 340.00 | 347.00 | 342.62 | 2,259 |
| 2024-02-20 | 348.00 | 349.00 | 346.00 | 348.00 | 343.61 | 3,835 |
| 2024-02-19 | 350.00 | 350.50 | 344.50 | 348.00 | 343.61 | 2,157 |
| 2024-02-16 | 346.00 | 352.00 | 346.00 | 349.00 | 344.60 | 4,214 |
| 2024-02-15 | 345.00 | 346.00 | 342.00 | 346.00 | 341.64 | 3,299 |
| 2024-02-14 | 337.50 | 344.50 | 337.50 | 344.50 | 340.16 | 3,135 |
| 2024-02-13 | 337.50 | 339.50 | 335.00 | 339.50 | 335.22 | 7,368 |
| 2024-02-12 | 339.00 | 339.50 | 337.00 | 339.00 | 334.73 | 4,543 |
| 2024-02-09 | 334.00 | 338.00 | 333.50 | 338.00 | 333.74 | 9,154 |
| 2024-02-08 | 335.00 | 336.00 | 333.50 | 333.50 | 329.30 | 4,268 |
| 2024-02-07 | 331.00 | 335.00 | 330.00 | 334.50 | 330.28 | 5,994 |
| 2024-02-06 | 326.00 | 333.50 | 326.00 | 332.00 | 327.81 | 3,302 |
| 2024-02-05 | 327.50 | 331.00 | 325.00 | 328.50 | 324.36 | 5,720 |
| 2024-02-02 | 332.00 | 335.00 | 329.00 | 329.00 | 324.85 | 4,665 |
| 2024-02-01 | 333.50 | 334.00 | 330.50 | 331.00 | 326.83 | 3,042 |
| 2024-01-31 | 333.50 | 338.50 | 333.50 | 334.00 | 329.79 | 6,511 |
| 2024-01-30 | 334.00 | 337.00 | 332.00 | 334.50 | 330.28 | 2,762 |
| 2024-01-29 | 339.50 | 339.50 | 332.50 | 334.00 | 329.79 | 2,270 |
| 2024-01-26 | 338.50 | 340.50 | 338.00 | 338.00 | 333.74 | 7,526 |
| 2024-01-25 | 338.00 | 340.00 | 335.50 | 338.00 | 333.74 | 8,047 |
| 2024-01-24 | 340.00 | 342.00 | 338.00 | 338.00 | 333.74 | 10,813 |
| 2024-01-23 | 336.50 | 340.00 | 333.50 | 337.00 | 332.75 | 8,737 |
| 2024-01-22 | 335.50 | 338.50 | 334.50 | 337.00 | 332.75 | 6,088 |
| 2024-01-19 | 337.50 | 338.00 | 332.00 | 333.50 | 329.30 | 6,947 |
| 2024-01-18 | 344.00 | 344.00 | 331.00 | 335.00 | 330.78 | 13,358 |
| 2024-01-17 | 345.00 | 345.00 | 337.00 | 340.00 | 335.71 | 6,044 |
| 2024-01-16 | 347.50 | 349.00 | 345.50 | 347.00 | 342.62 | 3,347 |
| 2024-01-15 | 353.00 | 355.00 | 349.00 | 350.00 | 345.59 | 2,943 |
| 2024-01-12 | 358.50 | 360.00 | 351.50 | 353.00 | 348.55 | 4,707 |
| 2024-01-11 | 355.00 | 356.00 | 350.50 | 356.00 | 351.51 | 2,976 |
| 2024-01-10 | 350.00 | 352.00 | 347.00 | 352.00 | 347.56 | 1,239 |
| 2024-01-09 | 352.50 | 353.00 | 347.00 | 352.00 | 347.56 | 2,392 |
| 2024-01-08 | 347.50 | 350.00 | 344.00 | 350.00 | 345.59 | 3,504 |
| 2024-01-05 | 350.50 | 351.00 | 343.00 | 347.50 | 343.12 | 3,914 |
| 2024-01-04 | 350.00 | 356.00 | 350.00 | 353.50 | 349.04 | 2,242 |
| 2024-01-03 | 354.00 | 356.00 | 349.00 | 354.50 | 350.03 | 3,819 |
| 2024-01-02 | 359.50 | 364.50 | 353.00 | 354.00 | 349.54 | 5,367 |
| 2023-12-29 | 361.50 | 363.50 | 356.50 | 359.50 | 354.97 | 2,165 |
| 2023-12-28 | 355.50 | 362.50 | 355.00 | 361.00 | 356.45 | 3,808 |
| 2023-12-27 | 350.50 | 360.00 | 350.50 | 355.50 | 351.02 | 4,999 |
| 2023-12-22 | 352.00 | 360.00 | 352.00 | 356.00 | 351.51 | 6,973 |
| 2023-12-21 | 350.00 | 353.50 | 347.50 | 353.50 | 349.04 | 4,675 |
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.