Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 350.00 | 353.50 | 347.50 | 353.50 | 349.04 | 4,675 |
| 2023-12-20 | 340.00 | 357.50 | 340.00 | 354.00 | 349.54 | 9,386 |
| 2023-12-19 | 318.00 | 342.50 | 316.00 | 340.50 | 336.21 | 12,601 |
| 2023-12-18 | 305.00 | 307.50 | 300.00 | 304.00 | 300.17 | 5,941 |
| 2023-12-15 | 303.00 | 310.50 | 303.00 | 306.00 | 302.14 | 4,480 |
| 2023-12-14 | 304.00 | 309.00 | 300.00 | 302.50 | 298.69 | 6,397 |
| 2023-12-13 | 292.00 | 300.00 | 291.50 | 299.50 | 295.72 | 2,431 |
| 2023-12-12 | 301.00 | 301.00 | 295.00 | 295.50 | 291.77 | 3,350 |
| 2023-12-11 | 293.00 | 300.50 | 293.00 | 299.00 | 295.23 | 3,478 |
| 2023-12-08 | 288.50 | 295.00 | 288.00 | 293.00 | 289.31 | 1,409 |
| 2023-12-07 | 291.00 | 294.00 | 290.50 | 292.00 | 288.32 | 1,400 |
| 2023-12-06 | 293.50 | 296.00 | 290.50 | 295.50 | 291.77 | 2,673 |
| 2023-12-05 | 285.00 | 293.50 | 284.00 | 292.00 | 288.32 | 3,367 |
| 2023-12-04 | 282.50 | 287.50 | 281.00 | 286.50 | 282.89 | 1,785 |
| 2023-12-01 | 288.00 | 288.00 | 285.00 | 287.00 | 283.38 | 1,666 |
| 2023-11-30 | 283.50 | 287.50 | 281.50 | 286.50 | 282.89 | 4,520 |
| 2023-11-29 | 288.00 | 290.00 | 286.00 | 287.00 | 283.38 | 1,677 |
| 2023-11-28 | 281.00 | 287.50 | 281.00 | 286.50 | 282.89 | 1,672 |
| 2023-11-27 | 285.50 | 287.00 | 283.50 | 284.50 | 280.91 | 2,732 |
| 2023-11-24 | 284.00 | 287.00 | 280.00 | 286.00 | 282.39 | 3,035 |
| 2023-11-23 | 284.00 | 284.00 | 279.50 | 283.50 | 279.93 | 2,688 |
| 2023-11-22 | 278.00 | 284.00 | 276.50 | 284.00 | 280.42 | 1,745 |
| 2023-11-21 | 274.00 | 278.50 | 274.00 | 277.50 | 274.00 | 2,319 |
| 2023-11-20 | 276.00 | 277.00 | 274.00 | 275.50 | 272.03 | 4,845 |
| 2023-11-17 | 278.00 | 282.00 | 276.00 | 276.00 | 272.52 | 3,835 |
| 2023-11-16 | 275.50 | 277.50 | 271.00 | 277.50 | 274.00 | 4,767 |
| 2023-11-15 | 278.50 | 278.50 | 272.50 | 275.50 | 272.03 | 3,060 |
| 2023-11-14 | 272.00 | 278.00 | 272.00 | 278.00 | 274.49 | 15,285 |
| 2023-11-13 | 273.00 | 274.00 | 270.50 | 270.50 | 267.09 | 4,958 |
| 2023-11-10 | 275.50 | 277.50 | 271.50 | 273.00 | 269.56 | 7,088 |
| 2023-11-09 | 276.50 | 280.50 | 275.00 | 277.50 | 274.00 | 2,359 |
| 2023-11-08 | 276.50 | 279.50 | 274.00 | 277.50 | 274.00 | 8,249 |
| 2023-11-07 | 272.00 | 274.00 | 270.00 | 272.00 | 268.57 | 3,754 |
| 2023-11-06 | 279.50 | 279.50 | 272.00 | 273.50 | 270.05 | 2,932 |
| 2023-11-03 | 277.00 | 282.00 | 277.00 | 278.00 | 274.49 | 3,836 |
| 2023-11-02 | 272.00 | 278.50 | 271.00 | 275.50 | 272.03 | 5,268 |
| 2023-11-01 | 274.00 | 274.00 | 269.50 | 270.00 | 266.60 | 3,735 |
| 2023-10-31 | 272.00 | 273.50 | 270.00 | 271.00 | 267.58 | 3,123 |
| 2023-10-30 | 273.50 | 274.00 | 270.50 | 271.00 | 267.58 | 3,514 |
| 2023-10-27 | 269.50 | 272.50 | 267.50 | 270.00 | 266.60 | 3,996 |
| 2023-10-26 | 272.00 | 273.00 | 268.00 | 269.50 | 266.10 | 7,635 |
| 2023-10-25 | 282.00 | 285.50 | 271.50 | 273.00 | 269.56 | 7,585 |
| 2023-10-24 | 295.50 | 303.50 | 280.50 | 282.00 | 278.44 | 24,978 |
| 2023-10-23 | 255.00 | 255.00 | 250.00 | 253.50 | 250.30 | 9,803 |
| 2023-10-20 | 256.00 | 258.50 | 252.50 | 253.50 | 250.30 | 5,669 |
| 2023-10-19 | 259.00 | 262.50 | 256.50 | 258.50 | 255.24 | 5,262 |
| 2023-10-18 | 260.00 | 266.00 | 258.50 | 260.50 | 257.22 | 4,689 |
| 2023-10-17 | 261.50 | 262.50 | 258.00 | 260.50 | 257.22 | 8,522 |
| 2023-10-16 | 258.50 | 261.50 | 257.00 | 260.50 | 257.22 | 6,209 |
| 2023-10-13 | 263.00 | 265.00 | 258.50 | 258.50 | 255.24 | 9,815 |
| 2023-10-12 | 267.50 | 270.00 | 264.50 | 267.00 | 263.63 | 5,370 |
| 2023-10-11 | 261.50 | 267.50 | 261.50 | 266.50 | 263.14 | 11,054 |
| 2023-10-10 | 260.00 | 264.00 | 258.50 | 263.50 | 260.18 | 10,632 |
| 2023-10-09 | 258.50 | 261.00 | 257.00 | 257.00 | 253.76 | 5,286 |
| 2023-10-06 | 256.00 | 262.50 | 256.00 | 261.00 | 257.71 | 4,006 |
| 2023-10-05 | 257.50 | 261.50 | 256.50 | 257.50 | 254.25 | 6,183 |
| 2023-10-04 | 259.00 | 260.00 | 255.00 | 257.50 | 254.25 | 5,817 |
| 2023-10-03 | 260.00 | 260.00 | 256.50 | 258.00 | 254.75 | 4,583 |
| 2023-10-02 | 260.00 | 265.50 | 260.00 | 260.00 | 256.72 | 10,353 |
| 2023-09-29 | 242.00 | 263.50 | 242.00 | 256.00 | 252.77 | 13,614 |
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.