Virbac SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 244.00 | 247.00 | 242.00 | 243.50 | 240.43 | 11,195 |
| 2023-09-27 | 243.00 | 248.50 | 242.50 | 243.00 | 239.94 | 6,247 |
| 2023-09-26 | 245.00 | 248.50 | 239.00 | 247.00 | 243.89 | 4,465 |
| 2023-09-25 | 254.00 | 254.00 | 245.50 | 245.50 | 242.40 | 12,813 |
| 2023-09-22 | 252.00 | 253.50 | 250.50 | 253.00 | 249.81 | 2,666 |
| 2023-09-21 | 251.50 | 253.50 | 249.00 | 251.50 | 248.33 | 3,176 |
| 2023-09-20 | 250.50 | 256.00 | 250.00 | 253.50 | 250.30 | 5,401 |
| 2023-09-19 | 259.00 | 259.50 | 248.50 | 249.50 | 246.35 | 4,237 |
| 2023-09-18 | 260.00 | 261.50 | 256.00 | 257.50 | 254.25 | 3,428 |
| 2023-09-15 | 265.00 | 267.00 | 260.50 | 261.00 | 257.71 | 5,410 |
| 2023-09-14 | 262.50 | 264.00 | 259.00 | 262.00 | 258.70 | 2,699 |
| 2023-09-13 | 261.00 | 264.00 | 260.50 | 262.50 | 259.19 | 1,955 |
| 2023-09-12 | 264.00 | 268.50 | 262.50 | 263.50 | 260.18 | 3,523 |
| 2023-09-11 | 265.50 | 267.00 | 259.00 | 265.00 | 261.66 | 6,876 |
| 2023-09-08 | 267.50 | 268.00 | 265.00 | 265.50 | 262.15 | 2,330 |
| 2023-09-07 | 266.00 | 270.00 | 263.50 | 267.00 | 263.63 | 3,680 |
| 2023-09-06 | 266.50 | 269.50 | 266.00 | 269.50 | 266.10 | 14,602 |
| 2023-09-05 | 269.00 | 271.00 | 266.50 | 268.00 | 264.62 | 2,697 |
| 2023-09-04 | 271.50 | 274.00 | 269.50 | 269.50 | 266.10 | 1,978 |
| 2023-09-01 | 275.50 | 275.50 | 271.00 | 271.00 | 267.58 | 1,242 |
| 2023-08-31 | 275.00 | 276.50 | 272.50 | 276.00 | 272.52 | 3,472 |
| 2023-08-30 | 272.00 | 278.50 | 272.00 | 275.50 | 272.03 | 2,360 |
| 2023-08-29 | 279.00 | 281.00 | 275.00 | 277.50 | 274.00 | 6,136 |
| 2023-08-28 | 270.50 | 276.50 | 270.50 | 276.00 | 272.52 | 1,520 |
| 2023-08-25 | 270.50 | 272.00 | 268.50 | 269.50 | 266.10 | 1,700 |
| 2023-08-24 | 262.50 | 276.50 | 262.50 | 270.00 | 266.60 | 2,461 |
| 2023-08-23 | 266.00 | 272.00 | 265.50 | 271.50 | 268.08 | 2,195 |
| 2023-08-22 | 265.00 | 267.50 | 260.00 | 266.00 | 262.65 | 6,320 |
| 2023-08-21 | 265.00 | 266.00 | 257.00 | 264.50 | 261.17 | 10,062 |
| 2023-08-18 | 273.50 | 274.00 | 271.00 | 272.50 | 269.06 | 2,710 |
| 2023-08-17 | 281.50 | 281.50 | 273.00 | 274.00 | 270.55 | 7,394 |
| 2023-08-16 | 280.00 | 281.50 | 276.00 | 281.00 | 277.46 | 1,913 |
| 2023-08-15 | 289.50 | 289.50 | 280.00 | 280.50 | 276.96 | 1,316 |
| 2023-08-14 | 287.50 | 290.00 | 285.00 | 286.50 | 282.89 | 11,170 |
| 2023-08-11 | 285.00 | 286.50 | 282.50 | 285.50 | 281.90 | 847 |
| 2023-08-10 | 283.00 | 286.00 | 281.00 | 286.00 | 282.39 | 1,858 |
| 2023-08-09 | 280.00 | 283.00 | 279.00 | 283.00 | 279.43 | 1,725 |
| 2023-08-08 | 281.50 | 283.50 | 272.00 | 274.00 | 270.55 | 4,354 |
| 2023-08-07 | 278.00 | 283.50 | 278.00 | 281.00 | 277.46 | 2,511 |
| 2023-08-04 | 276.00 | 278.50 | 273.50 | 277.50 | 274.00 | 2,169 |
| 2023-08-03 | 271.50 | 277.50 | 271.50 | 274.50 | 271.04 | 1,473 |
| 2023-08-02 | 272.00 | 275.50 | 271.50 | 275.50 | 272.03 | 1,936 |
| 2023-08-01 | 282.50 | 282.50 | 274.50 | 275.00 | 271.53 | 2,023 |
| 2023-07-31 | 293.50 | 295.00 | 279.50 | 280.00 | 276.47 | 5,753 |
| 2023-07-28 | 286.50 | 293.00 | 284.00 | 291.50 | 287.82 | 5,079 |
| 2023-07-27 | 283.50 | 291.50 | 283.50 | 291.00 | 287.33 | 8,193 |
| 2023-07-26 | 268.50 | 285.50 | 268.50 | 283.50 | 279.93 | 6,273 |
| 2023-07-25 | 270.00 | 270.50 | 264.00 | 269.50 | 266.10 | 3,089 |
| 2023-07-24 | 268.00 | 270.00 | 264.00 | 269.00 | 265.61 | 5,189 |
| 2023-07-21 | 264.00 | 267.00 | 259.50 | 267.00 | 263.63 | 3,479 |
| 2023-07-20 | 266.00 | 268.00 | 262.50 | 263.00 | 259.68 | 3,161 |
| 2023-07-19 | 258.00 | 266.50 | 257.50 | 266.50 | 263.14 | 9,780 |
| 2023-07-18 | 250.00 | 254.00 | 247.00 | 252.00 | 248.82 | 2,444 |
| 2023-07-17 | 254.00 | 256.00 | 248.50 | 249.00 | 245.86 | 3,881 |
| 2023-07-14 | 256.00 | 258.00 | 254.00 | 254.00 | 250.80 | 1,695 |
| 2023-07-13 | 258.50 | 261.00 | 256.50 | 256.50 | 253.27 | 5,756 |
| 2023-07-12 | 252.00 | 258.50 | 252.00 | 258.50 | 255.24 | 3,920 |
| 2023-07-11 | 254.50 | 256.00 | 252.50 | 255.00 | 251.78 | 3,580 |
| 2023-07-10 | 247.50 | 255.50 | 247.50 | 254.00 | 250.80 | 4,434 |
| 2023-07-07 | 248.50 | 252.00 | 245.00 | 250.00 | 246.85 | 7,435 |
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.